LSE - Delayed Quote EUR
SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF (SEUC.L)
30.22
+0.03
+(0.12%)
At close: May 9 at 3:45:13 PM GMT+1
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 |
---|---|---|---|---|---|---|
May 9, 2025 | 30.24 | 30.24 | 30.24 | 30.22 | 30.22 | - |
May 8, 2025 | 30.18 | 30.23 | 30.14 | 30.18 | 30.18 | 25,839 |
May 7, 2025 | 30.23 | 30.23 | 30.23 | 30.20 | 30.20 | - |
May 6, 2025 | 30.21 | 30.21 | 30.21 | 30.20 | 30.20 | 26 |
May 2, 2025 | 30.19 | 30.19 | 30.19 | 30.18 | 30.18 | 4 |
May 1, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 30, 2025 | 30.19 | 30.19 | 30.15 | 30.15 | 30.15 | 3,335 |
Apr 29, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1,165 |
Apr 28, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Apr 25, 2025 | 30.17 | 30.17 | 30.17 | 30.18 | 30.18 | - |
Apr 24, 2025 | 30.21 | 30.21 | 30.21 | 30.20 | 30.20 | - |
Apr 23, 2025 | 30.16 | 30.18 | 30.16 | 30.17 | 30.17 | 576 |
Apr 22, 2025 | 30.17 | 30.17 | 30.17 | 30.16 | 30.16 | - |
Apr 17, 2025 | 30.19 | 30.19 | 30.19 | 30.16 | 30.16 | - |
Apr 16, 2025 | 30.12 | 30.16 | 30.12 | 30.15 | 30.15 | 615 |
Apr 15, 2025 | 30.12 | 30.12 | 30.12 | 30.11 | 30.11 | - |
Apr 14, 2025 | 30.06 | 30.09 | 30.06 | 30.10 | 30.10 | 8 |
Apr 11, 2025 | 30.03 | 30.11 | 30.03 | 30.07 | 30.07 | 1 |
Apr 10, 2025 | 29.99 | 30.01 | 29.98 | 29.99 | 29.99 | 301 |
Apr 9, 2025 | 29.84 | 30.04 | 29.84 | 29.96 | 29.96 | 5,142 |
Apr 8, 2025 | 30.02 | 30.02 | 30.02 | 30.05 | 30.05 | - |
Apr 7, 2025 | 30.13 | 30.13 | 30.13 | 30.05 | 30.05 | - |
Apr 4, 2025 | 30.01 | 30.01 | 29.94 | 30.07 | 30.07 | 135 |
Apr 3, 2025 | 30.07 | 30.09 | 30.07 | 30.09 | 30.09 | - |
Apr 2, 2025 | 30.06 | 30.06 | 30.06 | 30.07 | 30.07 | 10,386 |
Apr 1, 2025 | 30.04 | 30.08 | 30.04 | 30.04 | 30.04 | 2,240 |
Mar 31, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 28, 2025 | 30.11 | 30.11 | 30.04 | 30.05 | 30.05 | 10,829 |
Mar 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 4,000 |
Mar 26, 2025 | 30.03 | 30.03 | 30.03 | 30.05 | 30.05 | 8,400 |
Mar 25, 2025 | 30.02 | 30.03 | 30.02 | 30.01 | 30.01 | 1,663 |
Mar 24, 2025 | 30.03 | 30.03 | 30.03 | 30.01 | 30.01 | - |
Mar 21, 2025 | 30.02 | 30.02 | 30.02 | 30.01 | 30.01 | - |
Mar 20, 2025 | 29.99 | 30.01 | 29.99 | 30.00 | 30.00 | 5,750 |
Mar 19, 2025 | 30.00 | 30.00 | 30.00 | 29.98 | 29.98 | - |
Mar 18, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Mar 17, 2025 | 30.00 | 30.00 | 30.00 | 29.99 | 29.99 | - |
Mar 14, 2025 | 29.95 | 29.97 | 29.95 | 29.99 | 29.99 | 500 |
Mar 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 12, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 11, 2025 | 29.96 | 29.96 | 29.96 | 29.97 | 29.97 | - |
Mar 10, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 7, 2025 | 29.99 | 29.99 | 29.99 | 29.97 | 29.97 | 3,158 |
Mar 6, 2025 | 29.97 | 29.97 | 29.97 | 29.95 | 29.95 | 16,750 |
Mar 5, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Mar 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 3, 2025 | 30.02 | 30.02 | 30.02 | 30.00 | 30.00 | - |
Feb 28, 2025 | 30.01 | 30.03 | 30.01 | 30.03 | 30.03 | - |
Feb 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 26, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 25, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 21, 2025 | 30.01 | 30.01 | 30.01 | 29.99 | 29.99 | - |
Feb 20, 2025 | 29.97 | 29.97 | 29.97 | 30.00 | 30.00 | 20,000 |
Feb 19, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 18, 2025 | 29.99 | 30.01 | 29.97 | 29.97 | 29.97 | 6,175 |
Feb 17, 2025 | 29.95 | 29.99 | 29.95 | 29.95 | 29.95 | 300 |
Feb 14, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 12, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Feb 11, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 10, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 7, 2025 | 29.97 | 29.97 | 29.96 | 29.95 | 29.95 | 60 |
Feb 6, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 5, 2025 | 29.93 | 29.93 | 29.91 | 29.91 | 29.91 | 1,987 |
Feb 4, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 3, 2025 | 0.4658 Dividend | |||||
Feb 3, 2025 | 29.95 | 29.95 | 29.94 | 29.94 | 29.94 | 8,476 |
Jan 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | - |
Jan 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.89 | - |
Jan 29, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 29.87 | - |
Jan 28, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 29.86 | - |
Jan 27, 2025 | 30.31 | 30.31 | 30.31 | 30.33 | 29.86 | - |
Jan 24, 2025 | 30.30 | 30.30 | 30.30 | 30.28 | 29.82 | - |
Jan 23, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.85 | 7,500 |
Jan 22, 2025 | 30.30 | 30.30 | 30.30 | 30.31 | 29.84 | 8,400 |
Jan 21, 2025 | 30.27 | 30.28 | 30.27 | 30.30 | 29.84 | 1,000 |
Jan 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.84 | - |
Jan 17, 2025 | 30.26 | 30.29 | 30.26 | 30.30 | 29.83 | 6,940 |
Jan 16, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | - |
Jan 15, 2025 | 30.25 | 30.28 | 30.21 | 30.22 | 29.76 | 3,255 |
Jan 14, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | - |
Jan 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.78 | - |
Jan 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.78 | - |
Jan 9, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.80 | - |
Jan 8, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | 300 |
Jan 7, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.80 | - |
Jan 6, 2025 | 30.24 | 30.26 | 30.24 | 30.26 | 29.80 | - |
Jan 3, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | - |
Jan 2, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.85 | - |
Dec 31, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.82 | - |
Dec 30, 2024 | 30.30 | 30.35 | 30.30 | 30.30 | 29.83 | 334 |
Dec 27, 2024 | 30.35 | 30.35 | 30.30 | 30.28 | 29.82 | 119 |
Dec 24, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | - |
Dec 23, 2024 | 30.30 | 30.30 | 30.28 | 30.28 | 29.82 | 115 |
Dec 20, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.82 | - |
Dec 19, 2024 | 30.27 | 30.27 | 30.26 | 30.26 | 29.80 | 409,135 |
Dec 18, 2024 | 30.28 | 30.28 | 30.27 | 30.28 | 29.82 | 3,655 |
Dec 17, 2024 | 30.28 | 30.30 | 30.27 | 30.28 | 29.82 | 18,330 |
Dec 16, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.82 | 1,500 |
Dec 13, 2024 | 30.28 | 30.28 | 30.28 | 30.27 | 29.81 | 1,119 |
Dec 12, 2024 | 30.29 | 30.31 | 30.29 | 30.28 | 29.82 | 3,961 |
Dec 11, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.85 | - |
Dec 10, 2024 | 30.30 | 30.30 | 30.30 | 30.31 | 29.84 | 216 |
Dec 9, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.82 | - |
Dec 6, 2024 | 30.27 | 30.27 | 30.27 | 30.28 | 29.82 | 2,881 |
Dec 5, 2024 | 30.11 | 30.25 | 30.11 | 30.27 | 29.81 | 2,269 |
Dec 4, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | - |
Dec 3, 2024 | 30.27 | 30.27 | 30.26 | 30.27 | 29.81 | 2,381 |
Dec 2, 2024 | 30.27 | 30.29 | 30.27 | 30.29 | 29.83 | 661 |
Nov 29, 2024 | 30.23 | 30.25 | 30.23 | 30.26 | 29.80 | 2,822 |
Nov 28, 2024 | 30.25 | 30.25 | 30.23 | 30.25 | 29.78 | 1 |
Nov 27, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.75 | 202 |
Nov 26, 2024 | 30.19 | 30.19 | 30.19 | 30.22 | 29.75 | 83 |
Nov 25, 2024 | 30.20 | 30.22 | 30.20 | 30.22 | 29.76 | 2,082 |
Nov 22, 2024 | 30.21 | 30.21 | 30.21 | 30.20 | 29.74 | 3,100 |
Nov 21, 2024 | 30.17 | 30.17 | 30.17 | 30.18 | 29.72 | 1,550 |
Nov 20, 2024 | 30.17 | 30.18 | 30.17 | 30.17 | 29.70 | 73 |
Nov 19, 2024 | 30.15 | 30.15 | 30.15 | 30.17 | 29.70 | 4,000 |
Nov 18, 2024 | 30.18 | 30.18 | 30.18 | 30.17 | 29.71 | - |
Nov 15, 2024 | 30.21 | 30.21 | 30.19 | 30.18 | 29.72 | 1 |
Nov 14, 2024 | 30.15 | 30.17 | 30.15 | 30.21 | 29.75 | 1,400 |
Nov 13, 2024 | 30.15 | 30.21 | 30.15 | 30.21 | 29.75 | 4,787 |
Nov 12, 2024 | 30.20 | 30.20 | 30.20 | 30.17 | 29.71 | 6 |
Nov 11, 2024 | 30.19 | 30.19 | 30.18 | 30.17 | 29.71 | 4 |
Nov 8, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.67 | - |
Nov 7, 2024 | 30.12 | 30.12 | 30.12 | 30.14 | 29.67 | 4,000 |
Nov 6, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.66 | - |
Nov 5, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.62 | - |
Nov 4, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.62 | 124 |
Nov 1, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.62 | - |
Oct 31, 2024 | 30.07 | 30.07 | 30.07 | 30.08 | 29.61 | 643 |
Oct 30, 2024 | 30.09 | 30.09 | 30.09 | 30.08 | 29.62 | - |
Oct 29, 2024 | 30.15 | 30.15 | 30.12 | 30.13 | 29.67 | 1 |
Oct 28, 2024 | 30.12 | 30.15 | 30.12 | 30.13 | 29.67 | 1,031 |
Oct 25, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.66 | - |
Oct 24, 2024 | 30.13 | 30.14 | 30.13 | 30.13 | 29.67 | 3,545 |
Oct 23, 2024 | 30.10 | 30.11 | 30.10 | 30.10 | 29.64 | 3,781 |
Oct 22, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.62 | - |
Oct 21, 2024 | 30.10 | 30.10 | 30.10 | 30.09 | 29.63 | - |
Oct 18, 2024 | 30.09 | 30.12 | 30.09 | 30.12 | 29.66 | 64,539 |
Oct 17, 2024 | 30.11 | 30.11 | 30.11 | 30.08 | 29.62 | - |
Oct 16, 2024 | 30.07 | 30.07 | 30.07 | 30.06 | 29.60 | 6,639 |
Oct 15, 2024 | 30.06 | 30.06 | 30.06 | 30.05 | 29.58 | - |
Oct 14, 2024 | 30.02 | 30.02 | 30.02 | 30.01 | 29.56 | 2,600 |
Oct 11, 2024 | 30.03 | 30.03 | 30.03 | 30.00 | 29.55 | - |
Oct 10, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.55 | - |
Oct 9, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.55 | - |
Oct 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.54 | - |
Oct 7, 2024 | 30.02 | 30.02 | 30.01 | 30.02 | 29.56 | 25,076 |
Oct 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.56 | - |
Oct 3, 2024 | 30.04 | 30.05 | 30.04 | 30.03 | 29.57 | 28,031 |
Oct 2, 2024 | 30.04 | 30.04 | 30.04 | 30.05 | 29.58 | 73 |
Oct 1, 2024 | 30.03 | 30.05 | 30.03 | 30.03 | 29.57 | - |
Sep 30, 2024 | 30.01 | 30.03 | 30.01 | 30.02 | 29.56 | 3,613 |
Sep 27, 2024 | 30.00 | 30.02 | 30.00 | 30.03 | 29.57 | 146 |
Sep 26, 2024 | 29.99 | 30.00 | 29.99 | 30.01 | 29.55 | 400 |
Sep 25, 2024 | 30.01 | 30.01 | 30.00 | 29.98 | 29.52 | 23,162 |
Sep 24, 2024 | 30.01 | 30.01 | 30.00 | 30.00 | 29.54 | 2 |
Sep 23, 2024 | 29.98 | 29.98 | 29.98 | 29.99 | 29.53 | 802 |
Sep 20, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.48 | - |
Sep 19, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.49 | - |
Sep 18, 2024 | 29.90 | 29.94 | 29.90 | 29.92 | 29.46 | 1,266 |
Sep 17, 2024 | 29.94 | 29.94 | 29.94 | 29.92 | 29.47 | 1 |
Sep 16, 2024 | 29.93 | 29.93 | 29.93 | 29.91 | 29.45 | 100 |
Sep 13, 2024 | 29.92 | 29.92 | 29.92 | 29.89 | 29.43 | 835 |
Sep 12, 2024 | 29.90 | 29.92 | 29.90 | 29.91 | 29.45 | 10,604 |
Sep 11, 2024 | 29.91 | 29.96 | 29.91 | 29.92 | 29.46 | 1 |
Sep 10, 2024 | 29.89 | 29.90 | 29.89 | 29.90 | 29.44 | 76,054 |
Sep 9, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.44 | - |
Sep 6, 2024 | 29.87 | 29.87 | 29.87 | 29.89 | 29.43 | 182 |
Sep 5, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.41 | - |
Sep 4, 2024 | 29.83 | 29.83 | 29.83 | 29.85 | 29.40 | 577 |
Sep 3, 2024 | 29.81 | 29.83 | 29.81 | 29.79 | 29.33 | 2,989 |
Sep 2, 2024 | 29.83 | 29.83 | 29.81 | 29.82 | 29.36 | 25,846 |
Aug 30, 2024 | 29.83 | 29.83 | 29.83 | 29.82 | 29.36 | 2,152 |
Aug 29, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.37 | - |
Aug 28, 2024 | 29.83 | 29.83 | 29.83 | 29.78 | 29.32 | - |
Aug 27, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.36 | - |
Aug 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.36 | - |
Aug 22, 2024 | 29.80 | 29.82 | 29.80 | 29.80 | 29.34 | 2,014 |
Aug 21, 2024 | 29.81 | 29.81 | 29.81 | 29.83 | 29.37 | - |
Aug 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
Aug 19, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.33 | - |
Aug 16, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.31 | 489 |
Aug 15, 2024 | 29.78 | 29.78 | 29.78 | 29.76 | 29.30 | - |
Aug 14, 2024 | 29.79 | 29.79 | 29.79 | 29.77 | 29.32 | - |
Aug 13, 2024 | 29.76 | 29.77 | 29.76 | 29.75 | 29.30 | 14 |
Aug 12, 2024 | 29.75 | 29.76 | 29.73 | 29.76 | 29.31 | 2,180 |
Aug 9, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.28 | 4,862 |
Aug 8, 2024 | 29.73 | 29.74 | 29.73 | 29.74 | 29.28 | 5,138 |
Aug 7, 2024 | 29.73 | 29.73 | 29.73 | 29.70 | 29.24 | - |
Aug 6, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.28 | - |
Aug 5, 2024 | 29.72 | 29.72 | 29.72 | 29.73 | 29.27 | - |
Aug 2, 2024 | 29.73 | 29.73 | 29.71 | 29.73 | 29.27 | 1,764 |
Aug 1, 2024 | 0.4253 Dividend | |||||
Aug 1, 2024 | 30.15 | 30.15 | 30.15 | 30.14 | 29.67 | - |
Jul 31, 2024 | 30.10 | 30.10 | 30.10 | 30.11 | 29.23 | 5,089 |
Jul 30, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.22 | 372 |
Jul 29, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.21 | - |
Jul 26, 2024 | 30.07 | 30.10 | 30.07 | 30.08 | 29.21 | 746 |
Jul 25, 2024 | 29.99 | 30.08 | 29.99 | 30.11 | 29.23 | 561 |
Jul 24, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.17 | - |
Jul 23, 2024 | 30.02 | 30.06 | 30.02 | 30.05 | 29.17 | 1,569 |
Jul 22, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.14 | - |
Jul 19, 2024 | 30.03 | 30.04 | 30.03 | 30.03 | 29.15 | 3,289 |
Jul 18, 2024 | 30.04 | 30.04 | 30.04 | 30.03 | 29.16 | - |
Jul 17, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.13 | 30 |
Jul 16, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.13 | - |
Jul 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.12 | - |
Jul 12, 2024 | 29.99 | 29.99 | 29.99 | 30.00 | 29.12 | - |
Jul 11, 2024 | 29.96 | 30.00 | 29.96 | 30.00 | 29.12 | 2,205 |
Jul 10, 2024 | 29.79 | 29.94 | 29.79 | 29.95 | 29.08 | 4,142 |
Jul 9, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.05 | - |
Jul 8, 2024 | 29.96 | 29.96 | 29.95 | 29.94 | 29.07 | 744 |
Jul 5, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.06 | 20 |
Jul 4, 2024 | 29.92 | 29.94 | 29.92 | 29.92 | 29.04 | 5,504 |
Jul 3, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.05 | - |
Jul 2, 2024 | 29.91 | 29.92 | 29.91 | 29.92 | 29.04 | 16,454 |
Jul 1, 2024 | 29.89 | 29.90 | 29.88 | 29.89 | 29.02 | 1,304 |
Jun 28, 2024 | 29.90 | 29.90 | 29.90 | 29.89 | 29.01 | - |
Jun 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.02 | - |
Jun 26, 2024 | 29.89 | 29.89 | 29.88 | 29.88 | 29.00 | 29,113 |
Jun 25, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.02 | - |
Jun 24, 2024 | 29.87 | 29.89 | 29.87 | 29.89 | 29.01 | 3,300 |
Jun 21, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.00 | - |
Jun 20, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.99 | - |
Jun 19, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.98 | - |
Jun 18, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 28.99 | - |
Jun 17, 2024 | 29.82 | 29.82 | 29.82 | 29.83 | 28.95 | 714 |
Jun 14, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.96 | - |
Jun 13, 2024 | 29.83 | 29.83 | 29.83 | 29.82 | 28.95 | 500 |
Jun 12, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 28.98 | - |
Jun 11, 2024 | 29.78 | 29.80 | 29.78 | 29.80 | 28.92 | 2,318 |
Jun 10, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.90 | 12,781 |
Jun 7, 2024 | 29.80 | 29.80 | 29.78 | 29.77 | 28.90 | 974 |
Jun 6, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.93 | - |
Jun 5, 2024 | 29.78 | 29.78 | 29.78 | 29.83 | 28.96 | - |
Jun 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.92 | 227 |
Jun 3, 2024 | 29.81 | 29.81 | 29.81 | 29.78 | 28.91 | - |
May 31, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.89 | - |
May 30, 2024 | 29.75 | 29.75 | 29.75 | 29.76 | 28.90 | 1,528 |
May 29, 2024 | 29.74 | 29.74 | 29.74 | 29.75 | 28.88 | 184 |
May 28, 2024 | 29.76 | 29.76 | 29.76 | 29.75 | 28.88 | 2,816 |
May 24, 2024 | 29.74 | 29.75 | 29.72 | 29.73 | 28.86 | 2,315 |
May 23, 2024 | 29.74 | 29.75 | 29.74 | 29.73 | 28.86 | 6,100 |
May 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.88 | - |
May 21, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.89 | - |
May 20, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.88 | - |
May 17, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 28.87 | - |
May 16, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.90 | - |
May 15, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 28.90 | 836 |
May 14, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.86 | - |
May 13, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.86 | - |
May 10, 2024 | 29.72 | 29.72 | 29.71 | 29.72 | 28.85 | 381 |
May 9, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.86 | - |
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%