Milan - Delayed Quote EUR
iShares Global Infrastructure UCITS ETF USD (Dist) (INFR.MI)
29.88
+0.16
+(0.52%)
At close: April 17 at 5:28:05 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 | 29.49 | 29.90 | 29.45 | 29.84 | 29.84 | 4,824 |
| Apr 16, 2025 | 29.58 | 29.75 | 29.42 | 29.72 | 29.72 | 5,017 |
| Apr 15, 2025 | 29.65 | 29.78 | 29.47 | 29.75 | 29.75 | 7,908 |
| Apr 14, 2025 | 29.02 | 29.50 | 28.85 | 29.28 | 29.28 | 6,611 |
| Apr 11, 2025 | 28.64 | 28.74 | 28.17 | 28.50 | 28.50 | 14,737 |
| Apr 10, 2025 | 29.83 | 29.97 | 28.76 | 28.76 | 28.76 | 18,032 |
| Apr 9, 2025 | 28.65 | 28.65 | 27.82 | 28.05 | 28.05 | 43,223 |
| Apr 8, 2025 | 29.44 | 29.64 | 29.19 | 29.39 | 29.39 | 27,624 |
| Apr 7, 2025 | 28.66 | 29.25 | 28.47 | 29.01 | 29.01 | 30,898 |
| Apr 4, 2025 | 30.77 | 30.86 | 29.97 | 30.09 | 30.09 | 38,444 |
| Apr 3, 2025 | 30.85 | 31.15 | 30.50 | 31.03 | 31.03 | 14,620 |
| Apr 2, 2025 | 31.53 | 31.55 | 31.42 | 31.47 | 31.47 | 2,295 |
| Apr 1, 2025 | 31.44 | 31.48 | 31.32 | 31.48 | 31.48 | 11,387 |
| Mar 31, 2025 | 30.98 | 31.41 | 30.92 | 31.31 | 31.31 | 15,207 |
| Mar 28, 2025 | 31.03 | 31.23 | 31.03 | 31.08 | 31.08 | 11,063 |
| Mar 27, 2025 | 31.20 | 31.23 | 31.11 | 31.15 | 31.15 | 35,203 |
| Mar 26, 2025 | 30.92 | 31.15 | 30.89 | 31.06 | 31.06 | 20,121 |
| Mar 25, 2025 | 31.13 | 31.17 | 30.88 | 30.85 | 30.85 | 1,927 |
| Mar 24, 2025 | 31.13 | 31.24 | 31.05 | 31.24 | 31.24 | 3,334 |
| Mar 21, 2025 | 31.15 | 31.20 | 31.00 | 31.02 | 31.02 | 5,308 |
| Mar 20, 2025 | 31.08 | 31.21 | 30.98 | 31.08 | 31.08 | 5,552 |
| Mar 19, 2025 | 30.90 | 30.93 | 30.80 | 30.89 | 30.89 | 4,305 |
| Mar 18, 2025 | 30.78 | 30.92 | 30.68 | 30.74 | 30.74 | 8,558 |
| Mar 17, 2025 | 30.70 | 30.94 | 30.64 | 30.90 | 30.90 | 7,628 |
| Mar 14, 2025 | 30.43 | 30.68 | 30.26 | 30.61 | 30.61 | 3,267 |
| Mar 13, 2025 | 30.17 | 30.50 | 30.17 | 30.22 | 30.22 | 4,770 |
| Mar 12, 2025 | 30.32 | 30.37 | 29.99 | 30.13 | 30.13 | 4,480 |
| Mar 11, 2025 | 30.72 | 30.75 | 30.17 | 30.17 | 30.17 | 9,380 |
| Mar 10, 2025 | 30.53 | 30.90 | 30.41 | 30.75 | 30.75 | 3,145 |
| Mar 7, 2025 | 30.28 | 30.43 | 30.10 | 30.27 | 30.27 | 8,244 |
| Mar 6, 2025 | 30.54 | 30.54 | 30.08 | 30.30 | 30.30 | 11,145 |
| Mar 5, 2025 | 31.05 | 31.05 | 30.48 | 30.48 | 30.48 | 6,364 |
| Mar 4, 2025 | 31.78 | 31.78 | 31.50 | 31.49 | 31.49 | 10,619 |
| Mar 3, 2025 | 32.07 | 32.07 | 31.83 | 31.92 | 31.92 | 13,762 |
| Feb 28, 2025 | 31.63 | 31.83 | 31.63 | 31.81 | 31.81 | 4,121 |
| Feb 27, 2025 | 31.63 | 31.75 | 31.55 | 31.68 | 31.68 | 5,064 |
| Feb 26, 2025 | 31.55 | 31.65 | 31.54 | 31.58 | 31.58 | 14,396 |
| Feb 25, 2025 | 31.74 | 31.76 | 31.35 | 31.41 | 31.41 | 24,906 |
| Feb 24, 2025 | 31.73 | 31.83 | 31.62 | 31.68 | 31.68 | 9,684 |
| Feb 21, 2025 | 31.49 | 31.61 | 31.48 | 31.65 | 31.65 | 10,897 |
| Feb 20, 2025 | 31.57 | 31.63 | 31.35 | 31.38 | 31.38 | 9,483 |
| Feb 19, 2025 | 31.54 | 31.61 | 31.47 | 31.60 | 31.60 | 11,660 |
| Feb 18, 2025 | 31.28 | 31.42 | 31.24 | 31.42 | 31.42 | 12,253 |
| Feb 17, 2025 | 31.17 | 31.28 | 31.16 | 31.26 | 31.26 | 19,418 |
| Feb 14, 2025 | 31.42 | 31.55 | 31.38 | 31.38 | 31.38 | 17,160 |
| Feb 13, 2025 | 0.156132 Dividend | |||||
| Feb 13, 2025 | 31.43 | 31.60 | 31.39 | 31.47 | 31.47 | 9,154 |
| Feb 12, 2025 | 31.78 | 31.84 | 31.53 | 31.66 | 31.50 | 3,321 |
| Feb 11, 2025 | 31.80 | 31.86 | 31.57 | 31.77 | 31.61 | 15,376 |
| Feb 10, 2025 | 31.61 | 31.79 | 31.57 | 31.75 | 31.59 | 7,430 |
| Feb 7, 2025 | 31.49 | 31.53 | 31.38 | 31.52 | 31.37 | 6,719 |
| Feb 6, 2025 | 31.62 | 31.76 | 31.45 | 31.50 | 31.34 | 14,181 |
| Feb 5, 2025 | 31.30 | 31.46 | 31.29 | 31.49 | 31.33 | 4,816 |
| Feb 4, 2025 | 31.55 | 31.56 | 31.25 | 31.42 | 31.26 | 8,870 |
| Feb 3, 2025 | 31.50 | 31.66 | 31.35 | 31.66 | 31.50 | 3,989 |
| Jan 31, 2025 | 31.61 | 31.70 | 31.50 | 31.59 | 31.44 | 13,191 |
| Jan 30, 2025 | 31.33 | 31.55 | 31.31 | 31.51 | 31.36 | 3,810 |
| Jan 29, 2025 | 31.39 | 31.58 | 31.25 | 31.37 | 31.22 | 11,638 |
| Jan 28, 2025 | 31.57 | 31.70 | 31.30 | 31.30 | 31.14 | 23,682 |
| Jan 27, 2025 | 31.41 | 31.53 | 31.13 | 31.16 | 31.00 | 15,991 |
| Jan 24, 2025 | 31.43 | 31.43 | 31.20 | 31.30 | 31.15 | 6,109 |
| Jan 23, 2025 | 31.49 | 31.55 | 31.41 | 31.51 | 31.36 | 11,538 |
| Jan 22, 2025 | 31.81 | 31.89 | 31.45 | 31.50 | 31.34 | 35,482 |
| Jan 21, 2025 | 31.83 | 32.06 | 31.82 | 32.03 | 31.87 | 8,870 |
| Jan 20, 2025 | 31.95 | 31.95 | 31.78 | 31.79 | 31.63 | 12,854 |
| Jan 17, 2025 | 31.95 | 32.08 | 31.88 | 32.08 | 31.92 | 12,852 |
| Jan 16, 2025 | 31.38 | 31.56 | 31.28 | 31.56 | 31.40 | 24,326 |
| Jan 15, 2025 | 31.01 | 31.39 | 30.97 | 31.38 | 31.23 | 6,808 |
| Jan 14, 2025 | 30.90 | 30.90 | 30.79 | 30.88 | 30.72 | 9,145 |
| Jan 13, 2025 | 30.81 | 30.88 | 30.73 | 30.78 | 30.63 | 9,773 |
| Jan 10, 2025 | 31.28 | 31.28 | 30.94 | 30.92 | 30.76 | 112,481 |
| Jan 9, 2025 | 31.25 | 31.30 | 31.21 | 31.25 | 31.10 | 4,514 |
| Jan 8, 2025 | 31.19 | 31.25 | 31.07 | 31.24 | 31.09 | 7,275 |
| Jan 7, 2025 | 30.95 | 31.39 | 30.92 | 31.18 | 31.03 | 9,316 |
| Jan 6, 2025 | 31.50 | 31.50 | 31.11 | 31.19 | 31.04 | 5,166 |
| Jan 3, 2025 | 31.53 | 31.67 | 31.43 | 31.63 | 31.47 | 3,114 |
| Jan 2, 2025 | 31.22 | 31.67 | 31.22 | 31.67 | 31.51 | 5,728 |
| Dec 30, 2024 | 30.96 | 30.99 | 30.84 | 30.98 | 30.82 | 2,102 |
| Dec 27, 2024 | 31.00 | 31.08 | 30.92 | 31.08 | 30.92 | 2,656 |
| Dec 23, 2024 | 30.88 | 30.91 | 30.67 | 30.82 | 30.67 | 7,663 |
| Dec 20, 2024 | 30.49 | 30.75 | 30.41 | 30.75 | 30.60 | 4,373 |
| Dec 19, 2024 | 30.51 | 30.65 | 30.20 | 30.65 | 30.50 | 9,865 |
| Dec 18, 2024 | 30.92 | 31.00 | 30.85 | 30.90 | 30.74 | 6,654 |
| Dec 17, 2024 | 30.95 | 31.02 | 30.80 | 30.98 | 30.82 | 7,358 |
| Dec 16, 2024 | 31.25 | 31.34 | 31.17 | 31.17 | 31.02 | 9,891 |
| Dec 13, 2024 | 31.54 | 31.54 | 31.32 | 31.40 | 31.25 | 14,839 |
| Dec 12, 2024 | 31.41 | 31.55 | 31.40 | 31.49 | 31.33 | 18,735 |
| Dec 11, 2024 | 31.62 | 31.72 | 31.58 | 31.60 | 31.44 | 7,375 |
| Dec 10, 2024 | 31.66 | 31.74 | 31.47 | 31.71 | 31.55 | 7,115 |
| Dec 9, 2024 | 31.84 | 31.98 | 31.78 | 31.83 | 31.67 | 9,810 |
| Dec 6, 2024 | 32.12 | 32.23 | 31.95 | 31.92 | 31.76 | 10,061 |
| Dec 5, 2024 | 32.10 | 32.24 | 32.08 | 32.20 | 32.04 | 20,050 |
| Dec 4, 2024 | 32.29 | 32.40 | 32.13 | 32.16 | 32.00 | 31,491 |
| Dec 3, 2024 | 32.54 | 32.60 | 32.46 | 32.53 | 32.36 | 22,040 |
| Dec 2, 2024 | 32.92 | 32.96 | 32.58 | 32.65 | 32.48 | 8,904 |
| Nov 29, 2024 | 32.78 | 32.89 | 32.76 | 32.85 | 32.69 | 11,693 |
| Nov 28, 2024 | 32.87 | 32.88 | 32.74 | 32.81 | 32.65 | 5,002 |
| Nov 27, 2024 | 32.87 | 32.90 | 32.72 | 32.83 | 32.67 | 3,709 |
| Nov 26, 2024 | 32.63 | 32.75 | 32.58 | 32.74 | 32.58 | 8,971 |
| Nov 25, 2024 | 32.88 | 32.93 | 32.75 | 32.75 | 32.59 | 8,138 |
| Nov 22, 2024 | 32.66 | 33.06 | 32.66 | 33.05 | 32.89 | 14,071 |
| Nov 21, 2024 | 32.17 | 32.52 | 32.10 | 32.52 | 32.36 | 11,952 |
| Nov 20, 2024 | 32.13 | 32.24 | 32.07 | 32.13 | 31.97 | 9,215 |
| Nov 19, 2024 | 32.03 | 32.11 | 31.82 | 31.96 | 31.80 | 7,393 |
| Nov 18, 2024 | 31.75 | 31.96 | 31.73 | 31.96 | 31.80 | 7,657 |
| Nov 15, 2024 | 31.61 | 31.76 | 31.46 | 31.75 | 31.60 | 11,738 |
| Nov 14, 2024 | 0.15904 Dividend | |||||
| Nov 14, 2024 | 31.66 | 31.83 | 31.60 | 31.64 | 31.48 | 7,920 |
| Nov 13, 2024 | 31.78 | 31.86 | 31.69 | 31.83 | 31.51 | 9,628 |
| Nov 12, 2024 | 31.92 | 32.06 | 31.85 | 31.85 | 31.54 | 12,853 |
| Nov 11, 2024 | 31.83 | 32.14 | 31.83 | 32.14 | 31.82 | 10,079 |
| Nov 8, 2024 | 31.27 | 31.60 | 31.21 | 31.59 | 31.28 | 16,262 |
| Nov 7, 2024 | 31.43 | 31.49 | 31.16 | 31.33 | 31.02 | 13,257 |
| Nov 6, 2024 | 31.43 | 31.55 | 31.18 | 31.33 | 31.01 | 6,530 |
| Nov 5, 2024 | 30.61 | 30.76 | 30.56 | 30.75 | 30.44 | 12,604 |
| Nov 4, 2024 | 30.69 | 30.77 | 30.54 | 30.54 | 30.24 | 6,855 |
| Nov 1, 2024 | 30.98 | 31.06 | 30.92 | 30.96 | 30.65 | 3,147 |
| Oct 31, 2024 | 30.90 | 31.13 | 30.83 | 31.09 | 30.78 | 5,170 |
| Oct 30, 2024 | 31.03 | 31.08 | 30.90 | 30.99 | 30.68 | 7,071 |
| Oct 29, 2024 | 31.44 | 31.44 | 31.13 | 31.14 | 30.83 | 3,850 |
| Oct 28, 2024 | 31.36 | 31.52 | 31.33 | 31.44 | 31.13 | 29,714 |
| Oct 25, 2024 | 31.58 | 31.62 | 31.45 | 31.45 | 31.14 | 6,484 |
| Oct 24, 2024 | 31.93 | 31.93 | 31.68 | 31.68 | 31.37 | 5,931 |
| Oct 23, 2024 | 31.75 | 31.82 | 31.75 | 31.77 | 31.46 | 4,488 |
| Oct 22, 2024 | 31.67 | 31.70 | 31.52 | 31.70 | 31.39 | 6,890 |
| Oct 21, 2024 | 31.90 | 31.92 | 31.64 | 31.64 | 31.32 | 5,800 |
| Oct 18, 2024 | 31.75 | 31.83 | 31.72 | 31.83 | 31.51 | 5,622 |
| Oct 17, 2024 | 31.85 | 32.08 | 31.83 | 31.87 | 31.55 | 8,877 |
| Oct 16, 2024 | 31.61 | 31.81 | 31.53 | 31.79 | 31.48 | 7,248 |
| Oct 15, 2024 | 31.46 | 31.61 | 31.34 | 31.61 | 31.30 | 7,269 |
| Oct 14, 2024 | 31.01 | 31.30 | 31.01 | 31.28 | 30.97 | 5,461 |
| Oct 11, 2024 | 30.74 | 30.92 | 30.72 | 30.91 | 30.60 | 4,472 |
| Oct 10, 2024 | 30.85 | 30.92 | 30.74 | 30.87 | 30.56 | 5,602 |
| Oct 9, 2024 | 30.72 | 30.80 | 30.69 | 30.78 | 30.48 | 7,121 |
| Oct 8, 2024 | 30.67 | 30.83 | 30.63 | 30.83 | 30.52 | 6,519 |
| Oct 7, 2024 | 31.01 | 31.05 | 30.86 | 30.86 | 30.56 | 16,194 |
| Oct 4, 2024 | 31.10 | 31.17 | 30.94 | 31.03 | 30.73 | 11,012 |
| Oct 3, 2024 | 31.13 | 31.16 | 31.01 | 31.09 | 30.79 | 5,224 |
| Oct 2, 2024 | 31.23 | 31.25 | 31.08 | 31.14 | 30.83 | 5,273 |
| Oct 1, 2024 | 30.88 | 31.25 | 30.88 | 31.25 | 30.95 | 28,588 |
| Sep 30, 2024 | 30.70 | 30.79 | 30.58 | 30.75 | 30.45 | 6,548 |
| Sep 27, 2024 | 30.69 | 30.84 | 30.59 | 30.84 | 30.53 | 26,223 |
| Sep 26, 2024 | 30.73 | 30.83 | 30.63 | 30.68 | 30.38 | 31,979 |
| Sep 25, 2024 | 30.77 | 30.83 | 30.68 | 30.78 | 30.48 | 17,005 |
| Sep 24, 2024 | 31.01 | 31.01 | 30.83 | 30.97 | 30.66 | 7,584 |
| Sep 23, 2024 | 30.68 | 30.84 | 30.58 | 30.90 | 30.59 | 5,389 |
| Sep 20, 2024 | 30.52 | 30.62 | 30.50 | 30.60 | 30.30 | 29,502 |
| Sep 19, 2024 | 30.89 | 30.94 | 30.58 | 30.53 | 30.23 | 20,584 |
| Sep 18, 2024 | 31.01 | 31.01 | 30.90 | 30.92 | 30.61 | 10,074 |
| Sep 17, 2024 | 31.07 | 31.16 | 31.00 | 31.08 | 30.78 | 9,676 |
| Sep 16, 2024 | 30.92 | 31.04 | 30.87 | 30.94 | 30.64 | 2,882 |
| Sep 13, 2024 | 30.69 | 30.84 | 30.69 | 30.84 | 30.53 | 9,348 |
| Sep 12, 2024 | 30.85 | 30.85 | 30.61 | 30.69 | 30.39 | 6,690 |
| Sep 11, 2024 | 30.76 | 30.77 | 30.44 | 30.52 | 30.22 | 17,076 |
| Sep 10, 2024 | 30.77 | 30.83 | 30.71 | 30.85 | 30.54 | 4,864 |
| Sep 9, 2024 | 30.47 | 30.66 | 30.47 | 30.64 | 30.33 | 4,305 |
| Sep 6, 2024 | 30.43 | 30.66 | 30.38 | 30.38 | 30.08 | 7,894 |
| Sep 5, 2024 | 30.65 | 30.72 | 30.57 | 30.57 | 30.27 | 13,423 |
| Sep 4, 2024 | 30.54 | 30.67 | 30.44 | 30.63 | 30.32 | 6,902 |
| Sep 3, 2024 | 30.39 | 30.51 | 30.33 | 30.57 | 30.26 | 4,759 |
| Sep 2, 2024 | 30.33 | 30.38 | 30.31 | 30.34 | 30.04 | 7,263 |
| Aug 30, 2024 | 30.18 | 30.26 | 30.16 | 30.19 | 29.89 | 8,441 |
| Aug 29, 2024 | 30.13 | 30.18 | 30.04 | 30.04 | 29.74 | 8,243 |
| Aug 28, 2024 | 29.92 | 30.08 | 29.92 | 30.05 | 29.75 | 3,887 |
| Aug 27, 2024 | 29.93 | 29.95 | 29.83 | 29.83 | 29.54 | 4,136 |
| Aug 26, 2024 | 29.78 | 30.00 | 29.74 | 29.87 | 29.57 | 6,966 |
| Aug 23, 2024 | 29.71 | 29.80 | 29.69 | 29.75 | 29.46 | 2,144 |
| Aug 22, 2024 | 29.64 | 29.72 | 29.64 | 29.67 | 29.38 | 10,888 |
| Aug 21, 2024 | 29.66 | 29.70 | 29.63 | 29.67 | 29.38 | 2,106 |
| Aug 20, 2024 | 29.76 | 29.77 | 29.62 | 29.62 | 29.33 | 26,947 |
| Aug 19, 2024 | 29.65 | 29.75 | 29.65 | 29.75 | 29.46 | 6,412 |
| Aug 16, 2024 | 0.218908 Dividend | |||||
| Aug 16, 2024 | 29.68 | 29.71 | 29.57 | 29.69 | 29.40 | 3,686 |
| Aug 14, 2024 | 29.75 | 29.75 | 29.64 | 29.75 | 29.24 | 436 |
| Aug 13, 2024 | 29.80 | 29.83 | 29.70 | 29.75 | 29.24 | 4,118 |
| Aug 12, 2024 | 29.80 | 29.81 | 29.68 | 29.65 | 29.14 | 941 |
| Aug 9, 2024 | 29.82 | 29.88 | 29.53 | 29.72 | 29.21 | 5,578 |
| Aug 8, 2024 | 29.61 | 29.89 | 29.53 | 29.84 | 29.33 | 7,265 |
| Aug 7, 2024 | 29.67 | 29.99 | 29.65 | 29.99 | 29.47 | 3,944 |
| Aug 6, 2024 | 29.32 | 29.67 | 29.29 | 29.54 | 29.03 | 3,829 |
| Aug 5, 2024 | 30.06 | 30.06 | 29.17 | 29.35 | 28.85 | 7,243 |
| Aug 2, 2024 | 30.49 | 30.49 | 29.82 | 29.75 | 29.24 | 3,835 |
| Aug 1, 2024 | 30.18 | 30.30 | 30.06 | 30.24 | 29.72 | 18,849 |
| Jul 31, 2024 | 30.09 | 30.18 | 29.91 | 30.03 | 29.52 | 10,344 |
| Jul 30, 2024 | 29.75 | 29.85 | 29.72 | 29.83 | 29.32 | 1,556 |
| Jul 29, 2024 | 29.63 | 29.73 | 29.62 | 29.67 | 29.16 | 2,444 |
| Jul 26, 2024 | 29.31 | 29.47 | 29.28 | 29.47 | 28.96 | 1,887 |
| Jul 25, 2024 | 29.33 | 29.50 | 29.27 | 29.39 | 28.88 | 6,110 |
| Jul 24, 2024 | 29.19 | 29.30 | 29.14 | 29.30 | 28.79 | 16,337 |
| Jul 23, 2024 | 29.25 | 29.45 | 29.25 | 29.33 | 28.82 | 2,940 |
| Jul 22, 2024 | 29.25 | 29.41 | 29.24 | 29.35 | 28.85 | 7,551 |
| Jul 19, 2024 | 29.24 | 29.24 | 29.06 | 29.11 | 28.61 | 5,212 |
| Jul 18, 2024 | 29.24 | 29.42 | 29.14 | 29.42 | 28.91 | 7,597 |
| Jul 17, 2024 | 29.03 | 29.22 | 28.88 | 29.15 | 28.65 | 12,442 |
| Jul 16, 2024 | 28.79 | 28.98 | 28.77 | 28.97 | 28.47 | 4,334 |
| Jul 15, 2024 | 29.09 | 29.09 | 28.82 | 28.82 | 28.32 | 2,942 |
| Jul 12, 2024 | 28.97 | 29.10 | 28.93 | 29.06 | 28.56 | 10,571 |
| Jul 11, 2024 | 28.49 | 28.87 | 28.43 | 28.84 | 28.35 | 3,888 |
| Jul 10, 2024 | 28.23 | 28.32 | 28.23 | 28.32 | 27.83 | 9,599 |
| Jul 9, 2024 | 28.20 | 28.25 | 28.08 | 28.17 | 27.69 | 5,009 |
| Jul 8, 2024 | 28.23 | 28.24 | 28.11 | 28.11 | 27.63 | 2,656 |
| Jul 5, 2024 | 28.27 | 28.28 | 28.16 | 28.24 | 27.75 | 5,830 |
| Jul 4, 2024 | 28.33 | 28.39 | 28.33 | 28.32 | 27.83 | 3,339 |
| Jul 3, 2024 | 28.15 | 28.39 | 28.15 | 28.30 | 27.81 | 7,017 |
| Jul 2, 2024 | 28.15 | 28.22 | 28.10 | 28.19 | 27.71 | 7,436 |
| Jul 1, 2024 | 28.30 | 28.39 | 28.23 | 28.23 | 27.74 | 5,494 |
| Jun 28, 2024 | 28.53 | 28.56 | 28.35 | 28.35 | 27.87 | 2,454 |
| Jun 27, 2024 | 28.38 | 28.47 | 28.33 | 28.46 | 27.97 | 3,866 |
| Jun 26, 2024 | 28.45 | 28.45 | 28.25 | 28.36 | 27.87 | 5,906 |
| Jun 25, 2024 | 28.60 | 28.65 | 28.47 | 28.37 | 27.88 | 4,425 |
| Jun 24, 2024 | 28.42 | 28.64 | 28.33 | 28.62 | 28.13 | 30,332 |
| Jun 21, 2024 | 28.48 | 28.51 | 28.41 | 28.44 | 27.95 | 5,717 |
| Jun 20, 2024 | 28.17 | 28.39 | 28.17 | 28.31 | 27.82 | 5,505 |
| Jun 19, 2024 | 28.19 | 28.22 | 28.11 | 28.11 | 27.63 | 3,485 |
| Jun 18, 2024 | 28.17 | 28.22 | 28.06 | 28.22 | 27.73 | 19,576 |
| Jun 17, 2024 | 28.43 | 28.43 | 28.19 | 28.29 | 27.80 | 6,488 |
| Jun 14, 2024 | 28.41 | 28.45 | 28.33 | 28.40 | 27.91 | 7,042 |
| Jun 13, 2024 | 28.23 | 28.40 | 28.20 | 28.28 | 27.79 | 15,119 |
| Jun 12, 2024 | 28.50 | 28.56 | 28.31 | 28.31 | 27.82 | 5,776 |
| Jun 11, 2024 | 28.58 | 28.64 | 28.46 | 28.55 | 28.05 | 2,892 |
| Jun 10, 2024 | 28.49 | 28.61 | 28.43 | 28.63 | 28.14 | 7,000 |
| Jun 7, 2024 | 28.52 | 28.63 | 28.47 | 28.57 | 28.08 | 4,460 |
| Jun 6, 2024 | 28.53 | 28.60 | 28.49 | 28.60 | 28.11 | 10,763 |
| Jun 5, 2024 | 28.63 | 28.67 | 28.55 | 28.60 | 28.11 | 8,363 |
| Jun 4, 2024 | 28.51 | 28.60 | 28.40 | 28.44 | 27.95 | 3,689 |
| Jun 3, 2024 | 28.95 | 29.00 | 28.67 | 28.67 | 28.17 | 10,278 |
| May 31, 2024 | 28.37 | 28.58 | 28.30 | 28.56 | 28.06 | 6,384 |
| May 30, 2024 | 28.07 | 28.20 | 28.02 | 28.20 | 27.72 | 691 |
| May 29, 2024 | 28.25 | 28.26 | 28.10 | 28.08 | 27.60 | 3,468 |
| May 28, 2024 | 28.50 | 28.52 | 28.38 | 28.41 | 27.92 | 5,349 |
| May 27, 2024 | 28.50 | 28.55 | 28.45 | 28.50 | 28.02 | 14,651 |
| May 24, 2024 | 28.54 | 28.54 | 28.43 | 28.49 | 28.00 | 1,691 |
| May 23, 2024 | 29.00 | 29.00 | 28.62 | 28.64 | 28.15 | 4,942 |
| May 22, 2024 | 29.07 | 29.17 | 29.05 | 29.10 | 28.60 | 3,063 |
| May 21, 2024 | 29.11 | 29.22 | 29.06 | 29.08 | 28.59 | 18,050 |
| May 20, 2024 | 29.15 | 29.24 | 29.13 | 29.22 | 28.71 | 6,154 |
| May 17, 2024 | 29.23 | 29.23 | 29.13 | 29.16 | 28.66 | 2,271 |
| May 16, 2024 | 0.169365 Dividend | |||||
| May 16, 2024 | 29.08 | 29.16 | 29.01 | 29.14 | 28.64 | 10,516 |
| May 15, 2024 | 29.18 | 29.32 | 29.16 | 29.31 | 28.64 | 26,208 |
| May 14, 2024 | 29.19 | 29.23 | 29.15 | 29.06 | 28.40 | 4,236 |
| May 13, 2024 | 29.15 | 29.23 | 29.11 | 29.11 | 28.44 | 10,031 |
| May 10, 2024 | 29.15 | 29.29 | 29.15 | 29.26 | 28.59 | 5,171 |
| May 9, 2024 | 28.93 | 29.05 | 28.92 | 29.05 | 28.39 | 11,067 |
| May 8, 2024 | 28.80 | 28.90 | 28.78 | 28.92 | 28.26 | 20,384 |
| May 7, 2024 | 28.70 | 28.76 | 28.65 | 28.76 | 28.11 | 8,683 |
| May 6, 2024 | 28.62 | 28.72 | 28.54 | 28.54 | 27.89 | 40,017 |
| May 3, 2024 | 28.47 | 28.59 | 28.45 | 28.47 | 27.81 | 11,581 |
| May 2, 2024 | 28.38 | 28.47 | 28.32 | 28.35 | 27.70 | 12,547 |
| Apr 30, 2024 | 28.36 | 28.36 | 28.17 | 28.24 | 27.59 | 2,755 |
| Apr 29, 2024 | 28.21 | 28.41 | 28.17 | 28.36 | 27.72 | 12,869 |
| Apr 26, 2024 | 28.27 | 28.34 | 28.19 | 28.25 | 27.60 | 20,871 |
| Apr 25, 2024 | 28.17 | 28.20 | 28.01 | 28.17 | 27.53 | 3,174 |
| Apr 24, 2024 | 28.29 | 28.34 | 28.08 | 28.13 | 27.48 | 9,577 |
| Apr 23, 2024 | 28.34 | 28.40 | 28.26 | 28.40 | 27.75 | 8,534 |
| Apr 22, 2024 | 28.14 | 28.32 | 28.09 | 28.18 | 27.54 | 36,273 |
| Apr 19, 2024 | 27.68 | 28.00 | 27.67 | 27.98 | 27.34 | 2,249 |
| Apr 18, 2024 | 27.62 | 27.75 | 27.59 | 27.75 | 27.11 | 5,929 |
| Apr 17, 2024 | 27.49 | 27.55 | 27.44 | 27.44 | 26.82 | 14,309 |
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%