Swiss - Delayed Quote USD
iShares MSCI World UCITS ETF USD (Dist) (IWRD.SW)
79.00
-0.04
(-0.05%)
As of 10:38:37 AM GMT+2. Market Open.
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 7, 2025 | 79.01 | 79.09 | 79.00 | 79.00 | 79.00 | 1,068 |
May 6, 2025 | 79.05 | 79.05 | 78.97 | 79.04 | 79.04 | 5,449 |
May 5, 2025 | 79.06 | 79.22 | 79.01 | 79.22 | 79.22 | 286 |
May 2, 2025 | 78.71 | 79.39 | 78.71 | 79.39 | 79.39 | 30,455 |
Apr 30, 2025 | 77.88 | 77.88 | 77.00 | 77.24 | 77.24 | 1,788 |
Apr 29, 2025 | 77.66 | 77.78 | 77.43 | 77.60 | 77.60 | 9,979 |
Apr 28, 2025 | 77.22 | 77.58 | 77.17 | 77.17 | 77.17 | 1,296 |
Apr 25, 2025 | 76.66 | 76.89 | 76.66 | 76.89 | 76.89 | 4,249 |
Apr 24, 2025 | 75.26 | 76.36 | 75.03 | 76.36 | 76.36 | 16,032 |
Apr 23, 2025 | 75.48 | 76.48 | 75.48 | 76.20 | 76.20 | 2,358 |
Apr 22, 2025 | 73.71 | 74.34 | 73.57 | 74.34 | 74.34 | 14,260 |
Apr 17, 2025 | 74.62 | 74.62 | 73.86 | 73.86 | 73.86 | 30,460 |
Apr 16, 2025 | 74.26 | 74.87 | 74.23 | 74.87 | 74.87 | 2,314 |
Apr 15, 2025 | 75.04 | 75.44 | 75.04 | 75.44 | 75.44 | 8,492 |
Apr 14, 2025 | 75.24 | 75.60 | 75.04 | 75.60 | 75.60 | 34,616 |
Apr 11, 2025 | 73.39 | 73.46 | 72.57 | 72.87 | 72.87 | 16,111 |
Apr 10, 2025 | 75.04 | 75.05 | 72.53 | 72.53 | 72.53 | 28,043 |
Apr 9, 2025 | 68.52 | 69.54 | 68.18 | 69.14 | 69.14 | 24,952 |
Apr 8, 2025 | 70.83 | 72.39 | 70.83 | 71.27 | 71.27 | 7,758 |
Apr 7, 2025 | 66.99 | 70.50 | 66.72 | 69.04 | 69.04 | 17,410 |
Apr 4, 2025 | 74.59 | 74.63 | 71.63 | 71.69 | 71.69 | 15,339 |
Apr 3, 2025 | 75.99 | 76.14 | 75.58 | 75.58 | 75.58 | 6,213 |
Apr 2, 2025 | 77.65 | 78.02 | 77.55 | 78.02 | 78.02 | 1,354 |
Apr 1, 2025 | 77.39 | 77.73 | 77.15 | 77.72 | 77.72 | 3,442 |
Mar 31, 2025 | 76.73 | 76.78 | 76.29 | 76.78 | 76.78 | 34,399 |
Mar 28, 2025 | 78.43 | 78.52 | 77.62 | 77.62 | 77.62 | 35,721 |
Mar 27, 2025 | 78.91 | 79.15 | 78.91 | 79.15 | 79.15 | 225 |
Mar 26, 2025 | 79.85 | 80.04 | 79.26 | 79.26 | 79.26 | 939 |
Mar 25, 2025 | 79.45 | 79.75 | 79.45 | 79.75 | 79.75 | 5,568 |
Mar 24, 2025 | 79.20 | 79.26 | 79.20 | 79.26 | 79.26 | 1,368 |
Mar 21, 2025 | 78.21 | 78.37 | 77.91 | 78.37 | 78.37 | 2,615 |
Mar 20, 2025 | 79.19 | 79.20 | 78.52 | 78.95 | 78.95 | 2,534 |
Mar 19, 2025 | 78.15 | 78.75 | 78.15 | 78.64 | 78.64 | 6,962 |
Mar 18, 2025 | 78.67 | 78.67 | 77.98 | 78.28 | 78.28 | 31,024 |
Mar 17, 2025 | 77.79 | 78.50 | 77.79 | 78.50 | 78.50 | 954 |
Mar 14, 2025 | 77.61 | 77.92 | 77.61 | 77.92 | 77.92 | 3,110 |
Mar 13, 2025 | 0.1277 Dividend | |||||
Mar 13, 2025 | 77.01 | 77.43 | 77.00 | 77.24 | 77.24 | 9,841 |
Mar 12, 2025 | 77.44 | 77.92 | 77.35 | 77.92 | 77.79 | 18,419 |
Mar 11, 2025 | 78.02 | 78.02 | 76.82 | 77.18 | 77.05 | 2,892 |
Mar 10, 2025 | 78.96 | 78.96 | 78.30 | 78.30 | 78.17 | 2,347 |
Mar 7, 2025 | 79.38 | 79.67 | 79.08 | 79.08 | 78.95 | 11,279 |
Mar 6, 2025 | 80.38 | 80.38 | 79.67 | 79.67 | 79.54 | 10,772 |
Mar 5, 2025 | 80.05 | 80.34 | 79.47 | 79.47 | 79.34 | 12,755 |
Mar 4, 2025 | 80.24 | 80.24 | 79.25 | 79.25 | 79.12 | 4,974 |
Mar 3, 2025 | 81.25 | 81.88 | 81.18 | 81.45 | 81.32 | 8,423 |
Feb 28, 2025 | 80.11 | 80.36 | 80.10 | 80.36 | 80.23 | 2,640 |
Feb 27, 2025 | 81.66 | 81.81 | 81.00 | 81.00 | 80.87 | 292 |
Feb 26, 2025 | 81.50 | 81.95 | 81.50 | 81.87 | 81.74 | 22,947 |
Feb 25, 2025 | 81.35 | 81.68 | 81.00 | 81.00 | 80.87 | 7,987 |
Feb 24, 2025 | 82.18 | 82.20 | 81.50 | 81.57 | 81.44 | 2,292 |
Feb 21, 2025 | 83.02 | 83.03 | 82.78 | 82.81 | 82.67 | 1,698 |
Feb 20, 2025 | 83.06 | 83.15 | 82.65 | 82.66 | 82.52 | 1,169 |
Feb 19, 2025 | 83.25 | 83.31 | 82.83 | 82.97 | 82.83 | 12,754 |
Feb 18, 2025 | 83.38 | 83.38 | 83.15 | 83.15 | 83.01 | 231 |
Feb 17, 2025 | 83.09 | 83.26 | 83.09 | 83.26 | 83.12 | 3,397 |
Feb 14, 2025 | 83.02 | 83.13 | 82.24 | 82.99 | 82.85 | 9,929 |
Feb 13, 2025 | 82.28 | 82.28 | 82.18 | 82.18 | 82.05 | 33,685 |
Feb 12, 2025 | 82.18 | 82.20 | 81.73 | 81.73 | 81.60 | 191 |
Feb 11, 2025 | 81.75 | 82.12 | 81.75 | 82.12 | 81.99 | 2,268 |
Feb 10, 2025 | 81.70 | 82.05 | 81.70 | 82.03 | 81.90 | 1,664 |
Feb 7, 2025 | 82.35 | 82.35 | 81.91 | 81.91 | 81.78 | 22,532 |
Feb 6, 2025 | 82.06 | 82.18 | 82.06 | 82.12 | 81.99 | 1,639 |
Feb 5, 2025 | 81.22 | 81.45 | 81.22 | 81.45 | 81.32 | 15,817 |
Feb 4, 2025 | 80.70 | 81.57 | 80.57 | 81.57 | 81.44 | 8,178 |
Feb 3, 2025 | 80.02 | 81.07 | 79.65 | 80.99 | 80.86 | 12,669 |
Jan 31, 2025 | 82.27 | 82.35 | 82.27 | 82.35 | 82.22 | 1,395 |
Jan 30, 2025 | 81.96 | 81.98 | 81.88 | 81.98 | 81.85 | 2,647 |
Jan 29, 2025 | 81.90 | 81.90 | 81.55 | 81.61 | 81.48 | 17,541 |
Jan 28, 2025 | 81.17 | 81.46 | 81.09 | 81.35 | 81.22 | 1,455 |
Jan 27, 2025 | 80.88 | 81.04 | 80.20 | 81.04 | 80.91 | 3,013 |
Jan 24, 2025 | 82.26 | 82.40 | 82.26 | 82.40 | 82.26 | 12,331 |
Jan 23, 2025 | 81.62 | 81.96 | 81.62 | 81.96 | 81.83 | 3,868 |
Jan 22, 2025 | 81.63 | 81.82 | 81.63 | 81.77 | 81.64 | 3,319 |
Jan 21, 2025 | 80.87 | 80.99 | 80.87 | 80.97 | 80.84 | 14,262 |
Jan 20, 2025 | 80.58 | 81.20 | 80.44 | 80.98 | 80.85 | 2,995 |
Jan 17, 2025 | 79.91 | 80.59 | 79.91 | 80.59 | 80.46 | 773 |
Jan 16, 2025 | 80.07 | 80.07 | 79.81 | 79.81 | 79.68 | 3,141 |
Jan 15, 2025 | 78.69 | 78.80 | 78.69 | 78.76 | 78.63 | 1,315 |
Jan 14, 2025 | 78.61 | 78.80 | 78.30 | 78.30 | 78.17 | 716 |
Jan 13, 2025 | 77.93 | 77.93 | 77.50 | 77.81 | 77.68 | 6,271 |
Jan 10, 2025 | 79.16 | 79.16 | 78.18 | 78.18 | 78.05 | 2,440 |
Jan 9, 2025 | 79.29 | 79.39 | 79.23 | 79.23 | 79.10 | 936 |
Jan 8, 2025 | 79.38 | 79.38 | 79.15 | 79.15 | 79.02 | 382 |
Jan 7, 2025 | 80.26 | 80.33 | 79.82 | 79.82 | 79.69 | 3,192 |
Jan 6, 2025 | 79.65 | 80.63 | 79.65 | 80.63 | 80.50 | 6,214 |
Jan 3, 2025 | 79.35 | 79.39 | 78.90 | 79.39 | 79.26 | 1,046 |
Dec 30, 2024 | 79.65 | 79.85 | 78.71 | 79.12 | 78.99 | 5,040 |
Dec 27, 2024 | 80.28 | 80.44 | 79.72 | 79.87 | 79.74 | 602 |
Dec 23, 2024 | 79.51 | 79.59 | 79.00 | 79.00 | 78.87 | 795 |
Dec 20, 2024 | 78.36 | 79.08 | 77.85 | 78.97 | 78.84 | 7,571 |
Dec 19, 2024 | 79.00 | 79.50 | 78.90 | 79.11 | 78.98 | 2,351 |
Dec 18, 2024 | 81.18 | 81.20 | 81.15 | 81.15 | 81.02 | 2,872 |
Dec 17, 2024 | 81.20 | 81.25 | 80.98 | 81.19 | 81.06 | 1,134 |
Dec 16, 2024 | 81.26 | 81.31 | 81.26 | 81.31 | 81.18 | 19,191 |
Dec 13, 2024 | 81.43 | 81.63 | 81.43 | 81.63 | 81.50 | 6,068 |
Dec 12, 2024 | 0.1916 Dividend | |||||
Dec 12, 2024 | 81.81 | 81.81 | 81.58 | 81.67 | 81.54 | 1,061 |
Dec 11, 2024 | 81.85 | 82.01 | 81.82 | 82.01 | 81.68 | 1,753 |
Dec 10, 2024 | 81.83 | 81.86 | 81.60 | 81.60 | 81.28 | 2,060 |
Dec 9, 2024 | 82.37 | 82.37 | 82.20 | 82.20 | 81.87 | 6,318 |
Dec 6, 2024 | 82.09 | 82.20 | 82.07 | 82.20 | 81.87 | 6,854 |
Dec 5, 2024 | 82.19 | 82.20 | 82.19 | 82.20 | 81.87 | 2,102 |
Dec 4, 2024 | 81.80 | 82.07 | 81.80 | 82.07 | 81.74 | 750 |
Dec 3, 2024 | 81.66 | 81.77 | 81.54 | 81.56 | 81.24 | 2,150 |
Dec 2, 2024 | 81.16 | 81.42 | 81.16 | 81.42 | 81.10 | 16,203 |
Nov 29, 2024 | 81.05 | 81.30 | 80.97 | 81.30 | 80.98 | 3,865 |
Nov 28, 2024 | 80.89 | 81.02 | 80.89 | 81.02 | 80.70 | 1,230 |
Nov 27, 2024 | 80.80 | 80.90 | 80.76 | 80.78 | 80.46 | 6,900 |
Nov 26, 2024 | 80.42 | 80.74 | 80.42 | 80.74 | 80.42 | 2,924 |
Nov 25, 2024 | 80.73 | 80.85 | 80.66 | 80.66 | 80.34 | 16,018 |
Nov 22, 2024 | 80.22 | 80.32 | 79.82 | 80.31 | 79.99 | 5,896 |
Nov 21, 2024 | 79.56 | 79.95 | 79.46 | 79.95 | 79.63 | 4,504 |
Nov 20, 2024 | 79.86 | 79.86 | 79.07 | 79.07 | 78.76 | 113 |
Nov 19, 2024 | 79.44 | 79.55 | 78.87 | 79.55 | 79.23 | 19,057 |
Nov 18, 2024 | 79.28 | 79.44 | 79.00 | 79.43 | 79.11 | 7,586 |
Nov 15, 2024 | 79.61 | 79.75 | 79.17 | 79.17 | 78.86 | 3,800 |
Nov 14, 2024 | 80.39 | 80.52 | 80.36 | 80.40 | 80.08 | 11,159 |
Nov 13, 2024 | 80.37 | 80.56 | 80.21 | 80.46 | 80.14 | 27,143 |
Nov 12, 2024 | 80.79 | 80.79 | 80.44 | 80.44 | 80.12 | 1,132 |
Nov 11, 2024 | 81.00 | 81.13 | 81.00 | 81.00 | 80.68 | 47,247 |
Nov 8, 2024 | 80.73 | 80.77 | 80.59 | 80.75 | 80.43 | 1,774 |
Nov 7, 2024 | 80.21 | 80.72 | 80.21 | 80.70 | 80.38 | 1,994 |
Nov 6, 2024 | 80.27 | 80.27 | 79.72 | 79.72 | 79.40 | 8,170 |
Nov 5, 2024 | 78.11 | 78.61 | 78.04 | 78.61 | 78.30 | 11,360 |
Nov 4, 2024 | 78.19 | 78.24 | 78.03 | 78.03 | 77.72 | 57 |
Nov 1, 2024 | 78.01 | 78.46 | 77.90 | 78.43 | 78.12 | 9,606 |
Oct 31, 2024 | 78.51 | 78.57 | 77.79 | 77.80 | 77.49 | 112,163 |
Oct 30, 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.05 | 1 |
Oct 29, 2024 | 79.40 | 79.40 | 79.15 | 79.21 | 78.90 | 36,216 |
Oct 28, 2024 | 79.36 | 79.45 | 79.26 | 79.32 | 79.00 | 2,474 |
Oct 25, 2024 | 79.03 | 79.57 | 79.03 | 79.56 | 79.24 | 1,151 |
Oct 24, 2024 | 79.08 | 79.23 | 78.97 | 78.97 | 78.66 | 1,171 |
Oct 23, 2024 | 79.08 | 79.23 | 79.08 | 79.23 | 78.92 | 136 |
Oct 22, 2024 | 79.42 | 79.44 | 79.17 | 79.38 | 79.06 | 7,742 |
Oct 21, 2024 | 79.88 | 79.98 | 79.38 | 79.38 | 79.06 | 3,350 |
Oct 18, 2024 | 79.73 | 79.92 | 79.73 | 79.92 | 79.60 | 18,311 |
Oct 17, 2024 | 79.67 | 79.90 | 79.67 | 79.68 | 79.36 | 631 |
Oct 16, 2024 | 79.33 | 79.39 | 79.26 | 79.26 | 78.95 | 2,715 |
Oct 15, 2024 | 80.03 | 80.04 | 79.65 | 79.65 | 79.33 | 3,263 |
Oct 14, 2024 | 79.52 | 79.94 | 79.52 | 79.94 | 79.62 | 4,226 |
Oct 11, 2024 | 79.06 | 79.26 | 79.02 | 79.26 | 78.95 | 6,857 |
Oct 10, 2024 | 79.10 | 79.10 | 78.97 | 79.04 | 78.73 | 2,161 |
Oct 9, 2024 | 78.66 | 79.12 | 78.66 | 79.12 | 78.81 | 2,627 |
Oct 8, 2024 | 78.14 | 78.60 | 78.14 | 78.60 | 78.29 | 40,177 |
Oct 7, 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.53 | 5,735 |
Oct 4, 2024 | 78.32 | 78.84 | 78.32 | 78.41 | 78.10 | 1,631 |
Oct 3, 2024 | 78.30 | 78.30 | 78.15 | 78.15 | 77.84 | 238 |
Oct 2, 2024 | 78.53 | 78.60 | 78.32 | 78.34 | 78.03 | 4,072 |
Oct 1, 2024 | 79.28 | 79.28 | 78.40 | 78.51 | 78.20 | 5,317 |
Sep 30, 2024 | 79.09 | 79.19 | 79.09 | 79.10 | 78.79 | 173 |
Sep 27, 2024 | 79.13 | 79.44 | 79.13 | 79.40 | 79.08 | 3,147 |
Sep 26, 2024 | 79.39 | 79.55 | 79.08 | 79.16 | 78.85 | 1,420 |
Sep 25, 2024 | 78.77 | 78.92 | 78.77 | 78.92 | 78.61 | 1,010 |
Sep 24, 2024 | 78.67 | 78.67 | 78.64 | 78.64 | 78.33 | 447 |
Sep 23, 2024 | 78.44 | 78.60 | 78.37 | 78.60 | 78.29 | 19,204 |
Sep 20, 2024 | 78.54 | 78.55 | 78.00 | 78.00 | 77.69 | 9,442 |
Sep 19, 2024 | 78.20 | 78.66 | 78.20 | 78.62 | 78.31 | 754 |
Sep 18, 2024 | 77.54 | 77.54 | 77.28 | 77.28 | 76.97 | 128 |
Sep 17, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.42 | 248 |
Sep 16, 2024 | 77.31 | 77.51 | 77.31 | 77.36 | 77.05 | 1,707 |
Sep 13, 2024 | 77.03 | 77.34 | 77.03 | 77.34 | 77.03 | 1,630 |
Sep 12, 2024 | 0.1587 Dividend | |||||
Sep 12, 2024 | 76.39 | 76.47 | 76.39 | 76.44 | 76.14 | 24,538 |
Sep 11, 2024 | 75.57 | 75.83 | 75.00 | 75.13 | 74.67 | 1,459 |
Sep 10, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.04 | 1,804 |
Sep 9, 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 74.79 | 1 |
Sep 6, 2024 | 75.85 | 76.16 | 74.95 | 74.95 | 74.49 | 2,147 |
Sep 5, 2024 | 76.15 | 76.45 | 76.00 | 76.00 | 75.54 | 2,051 |
Sep 4, 2024 | 76.01 | 76.69 | 75.87 | 76.42 | 75.96 | 8,688 |
Sep 3, 2024 | 77.72 | 77.72 | 76.96 | 76.96 | 76.49 | 491 |
Sep 2, 2024 | 77.91 | 78.06 | 77.81 | 78.06 | 77.59 | 1,317 |
Aug 30, 2024 | 77.88 | 77.91 | 77.84 | 77.84 | 77.37 | 48 |
Aug 29, 2024 | 77.44 | 77.91 | 77.44 | 77.91 | 77.44 | 138,521 |
Aug 28, 2024 | 77.84 | 77.89 | 77.36 | 77.36 | 76.89 | 1,901 |
Aug 27, 2024 | 77.79 | 77.83 | 77.64 | 77.64 | 77.17 | 2,410 |
Aug 26, 2024 | 77.85 | 78.05 | 77.70 | 77.70 | 77.23 | 1,984 |
Aug 23, 2024 | 77.27 | 77.87 | 77.23 | 77.87 | 77.40 | 956 |
Aug 22, 2024 | 77.53 | 77.67 | 77.24 | 77.29 | 76.82 | 11,396 |
Aug 21, 2024 | 77.16 | 77.36 | 77.16 | 77.29 | 76.82 | 14,299 |
Aug 20, 2024 | 77.30 | 77.32 | 77.03 | 77.03 | 76.56 | 3,539 |
Aug 19, 2024 | 76.64 | 76.96 | 76.09 | 76.96 | 76.49 | 17,305 |
Aug 16, 2024 | 76.46 | 76.46 | 76.03 | 76.19 | 75.73 | 546 |
Aug 15, 2024 | 75.21 | 75.32 | 75.17 | 75.32 | 74.86 | 303 |
Aug 14, 2024 | 74.84 | 74.84 | 74.71 | 74.83 | 74.38 | 31,402 |
Aug 13, 2024 | 73.71 | 74.37 | 73.71 | 74.37 | 73.92 | 13,827 |
Aug 12, 2024 | 73.56 | 73.76 | 73.52 | 73.52 | 73.07 | 28,583 |
Aug 9, 2024 | 73.18 | 73.56 | 72.90 | 73.32 | 72.87 | 1,563 |
Aug 8, 2024 | 71.55 | 72.86 | 71.55 | 72.86 | 72.42 | 6,113 |
Aug 7, 2024 | 72.46 | 73.14 | 72.29 | 73.03 | 72.59 | 1,472 |
Aug 6, 2024 | 71.96 | 72.12 | 71.34 | 71.97 | 71.53 | 1,662 |
Aug 5, 2024 | 71.19 | 71.83 | 69.95 | 71.70 | 71.26 | 14,800 |
Aug 2, 2024 | 74.19 | 74.19 | 72.79 | 72.92 | 72.48 | 11,734 |
Jul 31, 2024 | 75.61 | 76.11 | 75.61 | 76.11 | 75.65 | 4,689 |
Jul 30, 2024 | 75.22 | 75.40 | 75.06 | 75.16 | 74.70 | 3,123 |
Jul 29, 2024 | 75.54 | 75.54 | 74.92 | 74.92 | 74.46 | 5,106 |
Jul 26, 2024 | 74.67 | 75.06 | 74.61 | 75.00 | 74.54 | 3,824 |
Jul 25, 2024 | 74.45 | 74.89 | 74.23 | 74.89 | 74.44 | 3,396 |
Jul 24, 2024 | 75.75 | 75.82 | 75.22 | 75.22 | 74.76 | 6,533 |
Jul 23, 2024 | 76.30 | 76.59 | 76.30 | 76.53 | 76.07 | 558 |
Jul 22, 2024 | 75.82 | 76.35 | 75.82 | 76.14 | 75.68 | 1,990 |
Jul 19, 2024 | 76.37 | 76.37 | 75.92 | 75.92 | 75.46 | 5,790 |
Jul 18, 2024 | 77.02 | 77.03 | 76.35 | 76.35 | 75.89 | 5,298 |
Jul 17, 2024 | 77.32 | 77.32 | 76.89 | 76.89 | 76.42 | 3,922 |
Jul 16, 2024 | 77.32 | 77.45 | 77.32 | 77.45 | 76.98 | 7,200 |
Jul 15, 2024 | 77.32 | 77.67 | 77.32 | 77.46 | 76.99 | 2,323 |
Jul 12, 2024 | 76.81 | 77.48 | 76.75 | 77.45 | 76.98 | 5,133 |
Jul 11, 2024 | 77.06 | 77.81 | 76.82 | 76.82 | 76.35 | 3,180 |
Jul 10, 2024 | 76.35 | 76.63 | 76.29 | 76.63 | 76.16 | 1,386 |
Jul 9, 2024 | 76.40 | 76.40 | 76.21 | 76.21 | 75.75 | 3,521 |
Jul 8, 2024 | 76.08 | 76.29 | 76.08 | 76.28 | 75.82 | 2,091 |
Jul 5, 2024 | 76.04 | 76.10 | 75.91 | 76.09 | 75.63 | 35,378 |
Jul 4, 2024 | 75.95 | 76.06 | 75.95 | 75.97 | 75.51 | 3,973 |
Jul 3, 2024 | 75.43 | 75.74 | 75.43 | 75.72 | 75.26 | 8,432 |
Jul 2, 2024 | 74.55 | 74.91 | 74.55 | 74.91 | 74.45 | 12,529 |
Jul 1, 2024 | 75.19 | 75.19 | 74.81 | 74.81 | 74.36 | 2,193 |
Jun 28, 2024 | 75.19 | 75.27 | 75.05 | 75.18 | 74.72 | 228 |
Jun 27, 2024 | 74.86 | 74.86 | 74.79 | 74.83 | 74.38 | 18,343 |
Jun 26, 2024 | 75.10 | 75.10 | 74.58 | 74.71 | 74.26 | 10,259 |
Jun 25, 2024 | 74.76 | 74.86 | 74.76 | 74.83 | 74.38 | 5,214 |
Jun 24, 2024 | 74.68 | 75.16 | 74.68 | 75.08 | 74.62 | 1,393 |
Jun 21, 2024 | 74.87 | 74.87 | 74.59 | 74.59 | 74.14 | 400 |
Jun 20, 2024 | 75.30 | 75.30 | 75.12 | 75.12 | 74.66 | 6,145 |
Jun 19, 2024 | 75.07 | 75.07 | 75.00 | 75.01 | 74.55 | 4,082 |
Jun 18, 2024 | 74.87 | 74.91 | 74.74 | 74.88 | 74.43 | 9,008 |
Jun 17, 2024 | 74.30 | 74.30 | 74.13 | 74.22 | 73.77 | 52,658 |
Jun 14, 2024 | 74.51 | 74.73 | 74.06 | 74.12 | 73.67 | 2,158 |
Jun 13, 2024 | 0.3698 Dividend | |||||
Jun 13, 2024 | 74.64 | 74.66 | 74.40 | 74.40 | 73.95 | 6,521 |
Jun 12, 2024 | 74.47 | 75.45 | 74.47 | 75.36 | 74.53 | 1,862 |
Jun 11, 2024 | 74.43 | 74.43 | 74.09 | 74.19 | 73.38 | 1,329 |
Jun 10, 2024 | 74.07 | 74.25 | 74.07 | 74.25 | 73.44 | 919 |
Jun 7, 2024 | 74.70 | 74.73 | 73.38 | 74.52 | 73.70 | 3,208 |
Jun 6, 2024 | 74.68 | 74.68 | 74.60 | 74.64 | 73.82 | 3,866 |
Jun 5, 2024 | 73.85 | 74.11 | 73.85 | 74.07 | 73.26 | 4,212 |
Jun 4, 2024 | 73.73 | 73.73 | 73.34 | 73.46 | 72.66 | 3,335 |
Jun 3, 2024 | 73.90 | 73.96 | 73.65 | 73.78 | 72.97 | 17,757 |
May 31, 2024 | 73.12 | 73.51 | 73.08 | 73.35 | 72.55 | 202 |
May 30, 2024 | 72.98 | 73.18 | 72.98 | 73.18 | 72.38 | 2,410 |
May 29, 2024 | 73.73 | 73.75 | 73.32 | 73.46 | 72.66 | 2,390 |
May 28, 2024 | 74.25 | 74.31 | 73.96 | 74.03 | 73.22 | 956 |
May 27, 2024 | 74.05 | 74.08 | 74.05 | 74.08 | 73.27 | 2,387 |
May 24, 2024 | 73.46 | 74.08 | 73.46 | 73.99 | 73.18 | 3,510 |
May 23, 2024 | 74.34 | 74.50 | 74.34 | 74.50 | 73.68 | 9,180 |
May 22, 2024 | 74.27 | 74.27 | 74.14 | 74.14 | 73.33 | 4,067 |
May 21, 2024 | 74.23 | 74.25 | 74.06 | 74.25 | 73.44 | 3,895 |
May 17, 2024 | 74.09 | 74.09 | 73.95 | 74.03 | 73.22 | 2,973 |
May 16, 2024 | 74.30 | 74.33 | 74.20 | 74.31 | 73.50 | 3,736 |
May 15, 2024 | 73.46 | 74.05 | 73.42 | 74.05 | 73.24 | 12,336 |
May 14, 2024 | 73.01 | 73.18 | 72.99 | 73.06 | 72.26 | 9,796 |
May 13, 2024 | 73.03 | 73.15 | 73.01 | 73.01 | 72.21 | 7,504 |
May 10, 2024 | 73.06 | 73.19 | 72.91 | 72.91 | 72.11 | 10,794 |
May 8, 2024 | 72.44 | 72.48 | 72.30 | 72.30 | 71.51 | 2,290 |
May 7, 2024 | 72.51 | 72.63 | 72.46 | 72.63 | 71.83 | 1,030 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%