Milan - Delayed Quote EUR
iShares iBonds Dec 2028 Term € Corp UCITS ETF (IVOA.MI)
5.55
+0.02
+(0.34%)
At close: April 17 at 5:29:37 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 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | 122,481 |
| Apr 16, 2025 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 65,519 |
| Apr 15, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 57,117 |
| Apr 14, 2025 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | 88,842 |
| Apr 11, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 91,805 |
| Apr 10, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 72,359 |
| Apr 9, 2025 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | 120,168 |
| Apr 8, 2025 | 5.49 | 5.52 | 5.47 | 5.50 | 5.50 | 71,224 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | 228,763 |
| Apr 4, 2025 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | 174,272 |
| Apr 3, 2025 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | 115,731 |
| Apr 2, 2025 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 127,073 |
| Apr 1, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 54,052 |
| Mar 31, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | 53,878 |
| Mar 28, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 68,640 |
| Mar 27, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 122,668 |
| Mar 26, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 51,797 |
| Mar 25, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 92,485 |
| Mar 24, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 101,868 |
| Mar 21, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 136,724 |
| Mar 20, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 60,259 |
| Mar 19, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 96,263 |
| Mar 18, 2025 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 68,257 |
| Mar 17, 2025 | 5.49 | 5.49 | 5.47 | 5.49 | 5.49 | 190,081 |
| Mar 14, 2025 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 55,884 |
| Mar 13, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 60,840 |
| Mar 12, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 135,525 |
| Mar 11, 2025 | 5.50 | 5.50 | 5.47 | 5.48 | 5.48 | 142,060 |
| Mar 10, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 87,973 |
| Mar 7, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 65,370 |
| Mar 6, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 33,882 |
| Mar 5, 2025 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 126,296 |
| Mar 4, 2025 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 40,626 |
| Mar 3, 2025 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | 77,177 |
| Feb 28, 2025 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 131,262 |
| Feb 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 92,318 |
| Feb 26, 2025 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | 212,213 |
| Feb 25, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 103,296 |
| Feb 24, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 51,603 |
| Feb 21, 2025 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 38,570 |
| Feb 20, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 81,978 |
| Feb 19, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 473,004 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 203,849 |
| Feb 17, 2025 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | 129,313 |
| Feb 14, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 137,705 |
| Feb 13, 2025 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 103,134 |
| Feb 12, 2025 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 216,419 |
| Feb 11, 2025 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 426,188 |
| Feb 10, 2025 | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | 93,089 |
| Feb 7, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 119,442 |
| Feb 6, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 97,207 |
| Feb 5, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 107,340 |
| Feb 4, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 115,613 |
| Feb 3, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 83,660 |
| Jan 31, 2025 | 5.49 | 5.49 | 5.47 | 5.49 | 5.49 | 39,040 |
| Jan 30, 2025 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 66,579 |
| Jan 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 63,423 |
| Jan 28, 2025 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 61,880 |
| Jan 27, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 73,479 |
| Jan 24, 2025 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 141,579 |
| Jan 23, 2025 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 48,403 |
| Jan 22, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 78,496 |
| Jan 21, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 20,969 |
| Jan 20, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 53,315 |
| Jan 17, 2025 | 5.44 | 5.46 | 5.44 | 5.45 | 5.45 | 64,798 |
| Jan 16, 2025 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 58,028 |
| Jan 15, 2025 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | 66,562 |
| Jan 14, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 14,128 |
| Jan 13, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 14,268 |
| Jan 10, 2025 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 31,070 |
| Jan 9, 2025 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 21,922 |
| Jan 8, 2025 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 42,108 |
| Jan 7, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 17,233 |
| Jan 6, 2025 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 11,342 |
| Jan 3, 2025 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | 28,518 |
| Jan 2, 2025 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 48,830 |
| Dec 30, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 23,165 |
| Dec 27, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 56,308 |
| Dec 23, 2024 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 78,187 |
| Dec 20, 2024 | 5.49 | 5.60 | 5.46 | 5.47 | 5.47 | 29,105 |
| Dec 19, 2024 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 124,105 |
| Dec 18, 2024 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | 88,812 |
| Dec 17, 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 69,566 |
| Dec 16, 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 75,614 |
| Dec 13, 2024 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 63,862 |
| Dec 12, 2024 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 55,728 |
| Dec 11, 2024 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 56,386 |
| Dec 10, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 39,087 |
| Dec 9, 2024 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 80,538 |
| Dec 6, 2024 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 95,630 |
| Dec 5, 2024 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 21,887 |
| Dec 4, 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 38,139 |
| Dec 3, 2024 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 110,631 |
| Dec 2, 2024 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 61,909 |
| Nov 29, 2024 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 57,684 |
| Nov 28, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 38,279 |
| Nov 27, 2024 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 32,258 |
| Nov 26, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 138,582 |
| Nov 25, 2024 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 44,856 |
| Nov 22, 2024 | 5.46 | 5.47 | 5.45 | 5.45 | 5.45 | 14,265 |
| Nov 21, 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 73,137 |
| Nov 20, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 13,161 |
| Nov 19, 2024 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 33,275 |
| Nov 18, 2024 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 26,761 |
| Nov 15, 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 37,006 |
| Nov 14, 2024 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 31,133 |
| Nov 13, 2024 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 55,545 |
| Nov 12, 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 31,808 |
| Nov 11, 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 21,077 |
| Nov 8, 2024 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 49,380 |
| Nov 7, 2024 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 44,349 |
| Nov 6, 2024 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 24,754 |
| Nov 5, 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 45,975 |
| Nov 4, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 25,964 |
| Nov 1, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 17,088 |
| Oct 31, 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 45,604 |
| Oct 30, 2024 | 5.44 | 5.44 | 5.41 | 5.41 | 5.41 | 29,718 |
| Oct 29, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 87,594 |
| Oct 28, 2024 | 5.45 | 5.45 | 5.42 | 5.44 | 5.44 | 54,779 |
| Oct 25, 2024 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 113,163 |
| Oct 24, 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 75,417 |
| Oct 23, 2024 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 69,807 |
| Oct 22, 2024 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | 94,897 |
| Oct 21, 2024 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 95,994 |
| Oct 18, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 34,145 |
| Oct 17, 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 5,816 |
| Oct 16, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 98,028 |
| Oct 15, 2024 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 67,622 |
| Oct 14, 2024 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 64,029 |
| Oct 11, 2024 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 83,221 |
| Oct 10, 2024 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 145,266 |
| Oct 9, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 21,470 |
| Oct 8, 2024 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 30,310 |
| Oct 7, 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 44,376 |
| Oct 4, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 54,311 |
| Oct 3, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 33,531 |
| Oct 2, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 24,943 |
| Oct 1, 2024 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 19,997 |
| Sep 30, 2024 | 5.44 | 5.44 | 5.41 | 5.43 | 5.43 | 32,863 |
| Sep 27, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 4,390 |
| Sep 26, 2024 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 52,444 |
| Sep 25, 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 52,206 |
| Sep 24, 2024 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 103,771 |
| Sep 23, 2024 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 40,815 |
| Sep 20, 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 74,926 |
| Sep 19, 2024 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | 23,423 |
| Sep 18, 2024 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 62,282 |
| Sep 17, 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 53,683 |
| Sep 16, 2024 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 38,777 |
| Sep 13, 2024 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | 23,931 |
| Sep 12, 2024 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 26,272 |
| Sep 11, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 47,115 |
| Sep 10, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 22,984 |
| Sep 9, 2024 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 124,287 |
| Sep 6, 2024 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 48,979 |
| Sep 5, 2024 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 8,862 |
| Sep 4, 2024 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 6,429 |
| Sep 3, 2024 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 51,680 |
| Sep 2, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 40,744 |
| Aug 30, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 50,443 |
| Aug 29, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 151,814 |
| Aug 28, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 35,222 |
| Aug 27, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 34,726 |
| Aug 26, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 24,147 |
| Aug 23, 2024 | 5.36 | 5.36 | 5.36 | 5.37 | 5.37 | 1,437 |
| Aug 22, 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 105,606 |
| Aug 21, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 24,254 |
| Aug 20, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 12,545 |
| Aug 19, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 18,255 |
| Aug 16, 2024 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 30,675 |
| Aug 14, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 104 |
| Aug 13, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 15,726 |
| Aug 12, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 14,730 |
| Aug 9, 2024 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 24,815 |
| Aug 8, 2024 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 12,612 |
| Aug 7, 2024 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 21,767 |
| Aug 6, 2024 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 65,291 |
| Aug 5, 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | 389,788 |
| Aug 2, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 29,078 |
| Aug 1, 2024 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 29,533 |
| Jul 31, 2024 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 32,790 |
| Jul 30, 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 84,585 |
| Jul 29, 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 19,647 |
| Jul 26, 2024 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 49,158 |
| Jul 25, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 18,846 |
| Jul 24, 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.31 | 26,799 |
| Jul 23, 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 39,719 |
| Jul 22, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 126,074 |
| Jul 19, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 48,369 |
| Jul 18, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 53,654 |
| Jul 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20,944 |
| Jul 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 44,184 |
| Jul 15, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 30,136 |
| Jul 12, 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 37,156 |
| Jul 11, 2024 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | 19,243 |
| Jul 10, 2024 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 29,399 |
| Jul 9, 2024 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 21,377 |
| Jul 8, 2024 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 20,892 |
| Jul 5, 2024 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 6,510 |
| Jul 4, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 15,421 |
| Jul 3, 2024 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 10,528 |
| Jul 2, 2024 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 40,314 |
| Jul 1, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 24,048 |
| Jun 28, 2024 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | 21,768 |
| Jun 27, 2024 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 6,924 |
| Jun 26, 2024 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 12,623 |
| Jun 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 7,559 |
| Jun 24, 2024 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 155,889 |
| Jun 21, 2024 | 5.28 | 5.28 | 5.27 | 5.26 | 5.26 | 79,512 |
| Jun 20, 2024 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | 20,639 |
| Jun 19, 2024 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 23,015 |
| Jun 18, 2024 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 35,644 |
| Jun 17, 2024 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | 114,429 |
| Jun 14, 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 75,663 |
| Jun 13, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 43,608 |
| Jun 12, 2024 | 5.24 | 5.26 | 5.23 | 5.25 | 5.25 | 70,998 |
| Jun 11, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 38,612 |
| Jun 10, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 58,857 |
| Jun 7, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | 120,704 |
| Jun 6, 2024 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | 119,159 |
| Jun 5, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 16,950 |
| Jun 4, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 33,327 |
| Jun 3, 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 55,026 |
| May 31, 2024 | 5.22 | 5.23 | 5.21 | 5.22 | 5.22 | 68,664 |
| May 30, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,910 |
| May 29, 2024 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | 37,606 |
| May 28, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 38,606 |
| May 27, 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 52,127 |
| May 24, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 69,281 |
| May 23, 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 38,505 |
| May 22, 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 74,054 |
| May 21, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 50,227 |
| May 20, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 35,865 |
| May 17, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 42,681 |
| May 16, 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 32,062 |
| May 15, 2024 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 33,015 |
| May 14, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 78,450 |
| May 13, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 141,419 |
| May 10, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 20,514 |
| May 9, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 22,746 |
| May 8, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 21,571 |
| May 7, 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 17,276 |
| May 6, 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 132,399 |
| May 3, 2024 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 20,136 |
| May 2, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 136,891 |
| Apr 30, 2024 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | 59,800 |
| Apr 29, 2024 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 37,511 |
| Apr 26, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 27,370 |
| Apr 25, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 55,427 |
| Apr 24, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 108,063 |
| Apr 23, 2024 | 5.24 | 5.25 | 5.22 | 5.23 | 5.23 | 86,276 |
| Apr 22, 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 82,759 |
| Apr 19, 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 28,977 |
| Apr 18, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 40,126 |
| Apr 17, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 51,922 |
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%