LSE - Delayed Quote GBP
iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) (SEAG.L)
93.86
-0.48
(-0.51%)
At close: April 14 at 8:05:21 AM GMT+1
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 17, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| Apr 16, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
| Apr 15, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Apr 14, 2025 | 94.77 | 94.77 | 94.77 | 93.95 | 93.95 | - |
| Apr 11, 2025 | 94.46 | 94.46 | 94.46 | 94.34 | 94.34 | - |
| Apr 10, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| Apr 9, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
| Apr 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Apr 7, 2025 | 92.81 | 92.81 | 92.81 | 92.55 | 92.55 | 54 |
| Apr 4, 2025 | 92.16 | 92.16 | 92.07 | 92.18 | 92.18 | 1,354 |
| Apr 3, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| Apr 2, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Apr 1, 2025 | 90.32 | 90.69 | 90.32 | 90.39 | 90.39 | 697 |
| Mar 31, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| Mar 28, 2025 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Mar 27, 2025 | 89.67 | 89.67 | 89.67 | 89.61 | 89.61 | 1 |
| Mar 26, 2025 | 89.89 | 90.02 | 89.87 | 89.90 | 89.90 | 37 |
| Mar 25, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | - |
| Mar 24, 2025 | 89.72 | 89.72 | 89.72 | 89.93 | 89.93 | - |
| Mar 21, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| Mar 20, 2025 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| Mar 19, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| Mar 18, 2025 | 90.28 | 90.28 | 90.28 | 90.29 | 90.29 | 20 |
| Mar 17, 2025 | 90.04 | 90.04 | 90.04 | 90.32 | 90.32 | - |
| Mar 14, 2025 | 89.78 | 90.00 | 89.77 | 90.04 | 90.04 | 260 |
| Mar 13, 2025 | 89.61 | 89.61 | 89.61 | 89.79 | 89.79 | 4,507 |
| Mar 12, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| Mar 11, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| Mar 10, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
| Mar 7, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| Mar 6, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| Mar 5, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
| Mar 4, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| Mar 3, 2025 | 90.21 | 90.21 | 90.21 | 90.04 | 90.04 | 13 |
| Feb 28, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | - |
| Feb 27, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| Feb 26, 2025 | 91.00 | 91.00 | 90.60 | 90.60 | 90.60 | 54 |
| Feb 25, 2025 | 90.65 | 90.65 | 90.65 | 90.60 | 90.60 | 1 |
| Feb 24, 2025 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| Feb 21, 2025 | 90.10 | 90.10 | 90.10 | 90.14 | 90.14 | 220 |
| Feb 20, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - |
| Feb 19, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | - |
| Feb 18, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| Feb 17, 2025 | 90.67 | 90.67 | 90.67 | 90.50 | 90.50 | 1 |
| Feb 14, 2025 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| Feb 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Feb 12, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| Feb 11, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Feb 10, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| Feb 7, 2025 | 91.24 | 91.24 | 91.24 | 91.28 | 91.28 | 122 |
| Feb 6, 2025 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| Feb 5, 2025 | 90.96 | 90.96 | 90.96 | 91.15 | 91.15 | 124 |
| Feb 4, 2025 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| Feb 3, 2025 | 90.86 | 91.10 | 90.86 | 90.65 | 90.65 | 98 |
| Jan 31, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
| Jan 30, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| Jan 29, 2025 | 90.63 | 90.63 | 90.63 | 90.54 | 90.54 | 1,555 |
| Jan 28, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| Jan 27, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 24, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| Jan 23, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| Jan 22, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
| Jan 21, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| Jan 20, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | - |
| Jan 17, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| Jan 16, 2025 | 1.05834 Dividend | |||||
| Jan 16, 2025 | 91.00 | 91.00 | 90.80 | 90.86 | 90.86 | 2,130 |
| Jan 15, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 90.65 | - |
| Jan 14, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 90.37 | - |
| Jan 13, 2025 | 91.25 | 91.25 | 91.14 | 91.07 | 90.02 | 200 |
| Jan 10, 2025 | 91.00 | 91.00 | 91.00 | 91.14 | 90.09 | 2,118 |
| Jan 9, 2025 | 91.34 | 91.40 | 91.32 | 91.21 | 90.16 | 1,468 |
| Jan 8, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 89.93 | - |
| Jan 7, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 89.65 | - |
| Jan 6, 2025 | 91.08 | 91.08 | 90.92 | 90.93 | 89.88 | 9,917 |
| Jan 3, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 89.82 | - |
| Jan 2, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 90.14 | - |
| Dec 31, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.35 | - |
| Dec 30, 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 90.22 | - |
| Dec 27, 2024 | 91.31 | 91.31 | 91.17 | 91.17 | 90.12 | 11,378 |
| Dec 24, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.38 | - |
| Dec 23, 2024 | 91.45 | 91.64 | 91.45 | 91.54 | 90.49 | 28,945 |
| Dec 20, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 90.42 | - |
| Dec 19, 2024 | 90.84 | 90.84 | 90.84 | 91.16 | 90.11 | 910 |
| Dec 18, 2024 | 91.43 | 91.43 | 91.43 | 91.36 | 90.30 | 369 |
| Dec 17, 2024 | 91.54 | 91.54 | 91.54 | 91.54 | 90.49 | - |
| Dec 16, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 90.57 | - |
| Dec 13, 2024 | 92.08 | 92.08 | 92.08 | 92.08 | 91.02 | - |
| Dec 12, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.75 | - |
| Dec 11, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.75 | - |
| Dec 10, 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 90.98 | - |
| Dec 9, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 91.29 | - |
| Dec 6, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 91.48 | - |
| Dec 5, 2024 | 92.55 | 92.75 | 92.55 | 92.49 | 91.42 | 57,009 |
| Dec 4, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.43 | - |
| Dec 3, 2024 | 92.75 | 92.75 | 92.75 | 92.63 | 91.56 | 54,332 |
| Dec 2, 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.55 | - |
| Nov 29, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 91.44 | - |
| Nov 28, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 91.28 | - |
| Nov 27, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 91.18 | - |
| Nov 26, 2024 | 92.11 | 92.11 | 92.11 | 92.20 | 91.14 | 35,097 |
| Nov 25, 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.18 | - |
| Nov 22, 2024 | 91.47 | 91.47 | 91.47 | 91.54 | 90.48 | 4,534 |
| Nov 21, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 90.33 | - |
| Nov 20, 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 90.24 | - |
| Nov 19, 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.66 | - |
| Nov 18, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 90.61 | - |
| Nov 15, 2024 | 91.71 | 91.71 | 91.71 | 91.67 | 90.61 | 70,290 |
| Nov 14, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.37 | - |
| Nov 13, 2024 | 91.30 | 91.30 | 91.12 | 91.07 | 90.02 | 565 |
| Nov 12, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.16 | - |
| Nov 11, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.77 | - |
| Nov 8, 2024 | 90.95 | 90.95 | 90.95 | 90.81 | 89.76 | 6,066 |
| Nov 7, 2024 | 90.64 | 90.65 | 90.58 | 90.56 | 89.51 | 5,704 |
| Nov 6, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 89.92 | - |
| Nov 5, 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 90.42 | - |
| Nov 4, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 90.77 | - |
| Nov 1, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 90.36 | - |
| Oct 31, 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 90.96 | - |
| Oct 30, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 90.14 | - |
| Oct 29, 2024 | 91.10 | 91.10 | 91.10 | 90.98 | 89.93 | 98 |
| Oct 28, 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.45 | - |
| Oct 25, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.38 | - |
| Oct 24, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.54 | - |
| Oct 23, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 90.20 | - |
| Oct 22, 2024 | 91.13 | 91.13 | 91.13 | 91.13 | 90.07 | - |
| Oct 21, 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.32 | - |
| Oct 18, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.79 | - |
| Oct 17, 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 90.63 | - |
| Oct 16, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 91.05 | - |
| Oct 15, 2024 | 91.50 | 91.50 | 91.50 | 91.49 | 90.43 | 3,111 |
| Oct 14, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.44 | - |
| Oct 11, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 90.50 | - |
| Oct 10, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.60 | - |
| Oct 9, 2024 | 91.79 | 91.79 | 91.79 | 91.56 | 90.50 | 1,925 |
| Oct 8, 2024 | 91.60 | 91.60 | 91.60 | 91.69 | 90.63 | 376 |
| Oct 7, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.75 | - |
| Oct 4, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 90.68 | - |
| Oct 3, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 91.31 | - |
| Oct 2, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 90.68 | - |
| Oct 1, 2024 | 92.17 | 92.17 | 92.17 | 92.17 | 91.10 | - |
| Sep 30, 2024 | 91.70 | 91.72 | 91.70 | 91.50 | 90.44 | 11,940 |
| Sep 27, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.59 | - |
| Sep 26, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 90.35 | - |
| Sep 25, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 90.46 | - |
| Sep 24, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.54 | - |
| Sep 23, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 90.36 | - |
| Sep 20, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 90.71 | 783 |
| Sep 19, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 90.85 | - |
| Sep 18, 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.06 | - |
| Sep 17, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 91.64 | - |
| Sep 16, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.53 | - |
| Sep 13, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 91.50 | - |
| Sep 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.44 | - |
| Sep 11, 2024 | 92.71 | 92.71 | 92.71 | 92.94 | 91.87 | 173 |
| Sep 10, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 91.48 | - |
| Sep 9, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 91.40 | - |
| Sep 6, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.43 | - |
| Sep 5, 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 91.00 | - |
| Sep 4, 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 90.92 | - |
| Sep 3, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.62 | - |
| Sep 2, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 90.20 | - |
| Aug 30, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.38 | - |
| Aug 29, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.38 | - |
| Aug 28, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.59 | - |
| Aug 27, 2024 | 91.99 | 91.99 | 91.99 | 91.64 | 90.58 | 98 |
| Aug 23, 2024 | 92.20 | 92.20 | 92.20 | 92.28 | 91.21 | 5,735 |
| Aug 22, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 91.30 | - |
| Aug 21, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 91.88 | - |
| Aug 20, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 91.86 | - |
| Aug 19, 2024 | 92.62 | 92.62 | 92.62 | 92.64 | 91.58 | 2,167 |
| Aug 16, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 91.53 | - |
| Aug 15, 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 91.65 | - |
| Aug 14, 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 92.50 | - |
| Aug 13, 2024 | 92.63 | 92.63 | 92.63 | 93.07 | 91.99 | 808 |
| Aug 12, 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.91 | - |
| Aug 9, 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 91.88 | - |
| Aug 8, 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.80 | - |
| Aug 7, 2024 | 93.30 | 93.30 | 93.30 | 93.09 | 92.02 | 9,747 |
| Aug 6, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.51 | - |
| Aug 5, 2024 | 92.83 | 93.71 | 92.83 | 93.32 | 92.24 | 12,076 |
| Aug 2, 2024 | 92.28 | 92.28 | 92.28 | 92.82 | 91.74 | 1,923 |
| Aug 1, 2024 | 91.43 | 91.43 | 91.43 | 91.57 | 90.52 | 1,005 |
| Jul 31, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.16 | - |
| Jul 30, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 89.83 | - |
| Jul 29, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 89.71 | - |
| Jul 26, 2024 | 90.55 | 90.55 | 90.55 | 90.76 | 89.72 | 3,496 |
| Jul 25, 2024 | 90.52 | 90.52 | 90.52 | 90.60 | 89.55 | 106,200 |
| Jul 24, 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.08 | - |
| Jul 23, 2024 | 90.22 | 90.22 | 90.22 | 90.18 | 89.14 | 6,686 |
| Jul 22, 2024 | 90.27 | 90.27 | 90.27 | 90.29 | 89.25 | 7,262 |
| Jul 19, 2024 | 90.48 | 90.48 | 90.48 | 90.38 | 89.33 | 10,633 |
| Jul 18, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.36 | - |
| Jul 17, 2024 | 91.23 | 91.23 | 91.23 | 91.23 | 90.18 | - |
| Jul 16, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.08 | - |
| Jul 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.94 | - |
| Jul 12, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 89.68 | - |
| Jul 11, 2024 | 90.81 | 90.81 | 90.81 | 91.04 | 89.99 | 7,091 |
| Jul 10, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 89.81 | - |
| Jul 9, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 89.73 | - |
| Jul 8, 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 89.93 | - |
| Jul 5, 2024 | 90.92 | 90.92 | 90.91 | 90.93 | 89.89 | 2,079 |
| Jul 4, 2024 | 90.77 | 90.77 | 90.77 | 90.76 | 89.72 | 12 |
| Jul 3, 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 89.73 | - |
| Jul 2, 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 89.48 | - |
| Jul 1, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 89.56 | - |
| Jun 28, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.84 | - |
| Jun 27, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.78 | - |
| Jun 26, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.84 | - |
| Jun 25, 2024 | 90.96 | 90.96 | 90.96 | 90.96 | 89.91 | - |
| Jun 24, 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 89.89 | - |
| Jun 21, 2024 | 91.13 | 91.13 | 91.13 | 91.02 | 89.97 | 97 |
| Jun 20, 2024 | 90.79 | 90.79 | 90.79 | 90.93 | 89.88 | 91 |
| Jun 19, 2024 | 90.87 | 90.89 | 90.87 | 90.82 | 89.77 | 1,115 |
| Jun 18, 2024 | 91.01 | 91.01 | 91.01 | 91.14 | 90.09 | 8,597 |
| Jun 17, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 89.79 | - |
| Jun 14, 2024 | 90.49 | 90.49 | 90.49 | 90.86 | 89.82 | 2,712 |
| Jun 13, 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 89.42 | - |
| Jun 12, 2024 | 90.64 | 90.64 | 90.64 | 90.64 | 89.59 | - |
| Jun 11, 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 88.85 | - |
| Jun 10, 2024 | 90.03 | 90.03 | 90.03 | 89.89 | 88.85 | 5,636 |
| Jun 7, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 89.84 | - |
| Jun 6, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.44 | - |
| Jun 5, 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 90.62 | - |
| Jun 4, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 90.41 | - |
| Jun 3, 2024 | 91.21 | 91.21 | 91.20 | 91.26 | 90.21 | 231 |
| May 31, 2024 | 90.88 | 90.88 | 90.88 | 91.03 | 89.97 | 61 |
| May 30, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.78 | - |
| May 29, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 89.57 | - |
| May 28, 2024 | 91.84 | 91.84 | 91.84 | 91.13 | 90.08 | 454 |
| May 24, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 90.16 | - |
| May 23, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.09 | - |
| May 22, 2024 | 91.43 | 91.43 | 91.43 | 91.43 | 90.37 | - |
| May 21, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 90.71 | - |
| May 20, 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 90.75 | - |
| May 17, 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 90.91 | - |
| May 16, 2024 | 92.58 | 92.58 | 92.57 | 92.54 | 91.48 | 12,421 |
| May 15, 2024 | 92.69 | 92.69 | 92.68 | 92.68 | 91.61 | 972 |
| May 14, 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 91.12 | - |
| May 13, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 91.28 | - |
| May 10, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 91.29 | - |
| May 9, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 91.48 | - |
| May 8, 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 91.59 | - |
| May 7, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 91.61 | - |
| May 3, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 91.09 | - |
| May 2, 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 90.60 | - |
| May 1, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 90.43 | - |
| Apr 30, 2024 | 91.43 | 91.43 | 91.43 | 91.26 | 90.21 | 4,902 |
| Apr 29, 2024 | 91.50 | 91.66 | 91.50 | 91.59 | 90.53 | 13,157 |
| Apr 26, 2024 | 91.53 | 91.55 | 91.53 | 91.60 | 90.54 | 688 |
| Apr 25, 2024 | 91.54 | 91.54 | 91.54 | 91.36 | 90.30 | 176 |
| Apr 24, 2024 | 91.97 | 91.99 | 91.96 | 91.65 | 90.59 | 189 |
| Apr 23, 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 91.14 | - |
| Apr 22, 2024 | 92.22 | 92.22 | 92.22 | 92.57 | 91.51 | 493 |
| Apr 19, 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 90.90 | - |
| Apr 18, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.59 | - |
| Apr 17, 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 90.55 | - |
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%