Amsterdam - Delayed Quote USD
iShares Global Govt Bond UCITS ETF USD Hedged (Acc) (SGLU.AS)
4.9466
-0.0028
(-0.06%)
At close: May 9 at 5:29:58 PM GMT+2
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 9, 2025 | 4.9404 | 4.9466 | 4.9384 | 4.9427 | 4.9427 | 73,378 |
May 8, 2025 | 4.9666 | 4.9666 | 4.9414 | 4.9494 | 4.9494 | 2,137 |
May 7, 2025 | 4.9503 | 4.9704 | 4.9502 | 4.9690 | 4.9690 | 317,526 |
May 6, 2025 | 4.9430 | 4.9539 | 4.9337 | 4.9539 | 4.9539 | 40,631 |
May 5, 2025 | 4.9565 | 4.9565 | 4.9565 | 4.9526 | 4.9526 | 113 |
May 2, 2025 | 4.9761 | 4.9884 | 4.9423 | 4.9648 | 4.9648 | 132,842 |
Apr 30, 2025 | 5.0017 | 5.0017 | 4.9870 | 4.9870 | 4.9870 | 72,974 |
Apr 29, 2025 | 4.9828 | 4.9831 | 4.9733 | 4.9740 | 4.9740 | 76,292 |
Apr 28, 2025 | 5.0035 | 5.0035 | 4.9629 | 4.9745 | 4.9745 | 28,715 |
Apr 25, 2025 | 4.9628 | 4.9683 | 4.9580 | 4.9580 | 4.9580 | 35,556 |
Apr 24, 2025 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 10,876 |
Apr 23, 2025 | 4.9435 | 4.9602 | 4.9319 | 4.9413 | 4.9413 | 127,571 |
Apr 22, 2025 | 4.9344 | 4.9678 | 4.9258 | 4.9307 | 4.9307 | 63,581 |
Apr 17, 2025 | 4.9431 | 4.9575 | 4.9431 | 4.9575 | 4.9575 | 76,415 |
Apr 16, 2025 | 4.9462 | 4.9501 | 4.9422 | 4.9427 | 4.9427 | 2,635 |
Apr 15, 2025 | 4.9224 | 4.9352 | 4.9190 | 4.9190 | 4.9190 | 38,025 |
Apr 14, 2025 | 4.9011 | 4.9200 | 4.8748 | 4.9180 | 4.9180 | 75,052 |
Apr 11, 2025 | 4.9050 | 4.9050 | 4.8856 | 4.8885 | 4.8885 | 228,163 |
Apr 10, 2025 | 4.8764 | 4.9247 | 4.8764 | 4.8943 | 4.8943 | 48,213 |
Apr 9, 2025 | 4.9221 | 4.9267 | 4.8929 | 4.9218 | 4.9218 | 11,403 |
Apr 8, 2025 | 4.9565 | 4.9565 | 4.9251 | 4.9423 | 4.9423 | 64,543 |
Apr 7, 2025 | 5.0766 | 5.0766 | 4.9505 | 4.9505 | 4.9505 | 144,932 |
Apr 4, 2025 | 5.0512 | 5.0512 | 5.0061 | 5.0258 | 5.0258 | 59,618 |
Apr 3, 2025 | 5.0096 | 5.0096 | 4.9672 | 4.9892 | 4.9892 | 53,745 |
Apr 2, 2025 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | 51,175 |
Apr 1, 2025 | 4.9300 | 4.9568 | 4.9300 | 4.9493 | 4.9493 | 220,236 |
Mar 31, 2025 | 4.9677 | 4.9677 | 4.9280 | 4.9280 | 4.9280 | 2,248,412 |
Mar 28, 2025 | 4.9122 | 4.9190 | 4.9122 | 4.9190 | 4.9190 | 1,850,625 |
Mar 27, 2025 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | - |
Mar 26, 2025 | 4.9025 | 4.9085 | 4.9000 | 4.9085 | 4.9085 | 68,038 |
Mar 25, 2025 | 4.9049 | 4.9135 | 4.8929 | 4.9135 | 4.9135 | 79,364 |
Mar 24, 2025 | 4.9136 | 4.9229 | 4.9097 | 4.9092 | 4.9092 | 101,596 |
Mar 21, 2025 | 4.9254 | 4.9338 | 4.9216 | 4.9233 | 4.9233 | 23,353 |
Mar 20, 2025 | 4.8848 | 4.9466 | 4.8848 | 4.9290 | 4.9290 | 312,158 |
Mar 19, 2025 | 4.9282 | 4.9282 | 4.9092 | 4.9155 | 4.9155 | 5,996 |
Mar 18, 2025 | 4.9481 | 4.9481 | 4.9026 | 4.9165 | 4.9165 | 79,229 |
Mar 17, 2025 | 4.9056 | 4.9214 | 4.9001 | 4.9178 | 4.9178 | 816,510 |
Mar 14, 2025 | 4.8724 | 4.9092 | 4.8724 | 4.9092 | 4.9092 | 42,121 |
Mar 13, 2025 | 4.8968 | 4.9055 | 4.8968 | 4.9055 | 4.9055 | 40,556 |
Mar 12, 2025 | 4.8984 | 4.9018 | 4.8973 | 4.9018 | 4.9018 | 84,397 |
Mar 11, 2025 | 4.9160 | 4.9307 | 4.8989 | 4.9059 | 4.9059 | 87,811 |
Mar 10, 2025 | 4.9035 | 4.9207 | 4.9035 | 4.9159 | 4.9159 | 96,572 |
Mar 7, 2025 | 4.9459 | 4.9459 | 4.9142 | 4.9142 | 4.9142 | 140,615 |
Mar 6, 2025 | 4.8667 | 4.9071 | 4.8667 | 4.8955 | 4.8955 | 140,474 |
Mar 5, 2025 | 4.8937 | 4.9551 | 4.8937 | 4.9260 | 4.9260 | 90,984 |
Mar 4, 2025 | 4.9212 | 4.9719 | 4.9212 | 4.9626 | 4.9626 | 150,703 |
Mar 3, 2025 | 4.9507 | 4.9523 | 4.9437 | 4.9518 | 4.9518 | 125,010 |
Feb 28, 2025 | 4.9577 | 4.9577 | 4.9458 | 4.9510 | 4.9510 | 952,724 |
Feb 27, 2025 | 4.9475 | 4.9645 | 4.9317 | 4.9486 | 4.9486 | 91,880 |
Feb 26, 2025 | 4.9400 | 4.9475 | 4.9400 | 4.9475 | 4.9475 | 56,053 |
Feb 25, 2025 | 4.9349 | 4.9436 | 4.9236 | 4.9436 | 4.9436 | 37,228 |
Feb 24, 2025 | 4.9150 | 4.9164 | 4.9036 | 4.9164 | 4.9164 | 86,006 |
Feb 21, 2025 | 4.9055 | 4.9055 | 4.9045 | 4.9045 | 4.9045 | 595 |
Feb 20, 2025 | 4.8859 | 4.8930 | 4.8831 | 4.8930 | 4.8930 | 77,849 |
Feb 19, 2025 | 4.8943 | 4.8943 | 4.8757 | 4.8790 | 4.8790 | 9,739 |
Feb 18, 2025 | 4.8983 | 4.9013 | 4.8963 | 4.8967 | 4.8967 | 47,298 |
Feb 17, 2025 | 4.9024 | 4.9079 | 4.9007 | 4.9047 | 4.9047 | 18,754 |
Feb 14, 2025 | 4.9050 | 4.9159 | 4.9050 | 4.9090 | 4.9090 | 27,249 |
Feb 13, 2025 | 4.9061 | 4.9061 | 4.9061 | 4.9061 | 4.9061 | 11,258 |
Feb 12, 2025 | 4.8933 | 4.8955 | 4.8736 | 4.8837 | 4.8837 | 31,797 |
Feb 11, 2025 | 4.9189 | 4.9189 | 4.8973 | 4.9065 | 4.9065 | 40,940 |
Feb 10, 2025 | 4.9092 | 4.9228 | 4.9056 | 4.9168 | 4.9168 | 154,525 |
Feb 7, 2025 | 4.8817 | 4.9203 | 4.8817 | 4.9156 | 4.9156 | 90,833 |
Feb 6, 2025 | 4.8863 | 4.9250 | 4.8863 | 4.9230 | 4.9230 | 56,085 |
Feb 5, 2025 | 4.9085 | 4.9270 | 4.9085 | 4.9270 | 4.9270 | 15,918 |
Feb 4, 2025 | 4.9218 | 4.9218 | 4.8836 | 4.9054 | 4.9054 | 17,692 |
Feb 3, 2025 | 4.8917 | 4.9317 | 4.8885 | 4.9035 | 4.9035 | 8,992 |
Jan 31, 2025 | 4.8974 | 4.9309 | 4.8913 | 4.9309 | 4.9309 | 81,619 |
Jan 30, 2025 | 4.8982 | 4.8983 | 4.8954 | 4.8954 | 4.8954 | 21,345 |
Jan 29, 2025 | 4.8558 | 4.8799 | 4.8558 | 4.8799 | 4.8799 | 1,550 |
Jan 28, 2025 | 4.8871 | 4.8887 | 4.8678 | 4.8799 | 4.8799 | 208,853 |
Jan 27, 2025 | 4.8849 | 4.8886 | 4.8848 | 4.8886 | 4.8886 | 15,545 |
Jan 24, 2025 | 4.8641 | 4.8670 | 4.8641 | 4.8670 | 4.8670 | 33,415 |
Jan 23, 2025 | 4.8774 | 4.8774 | 4.8656 | 4.8700 | 4.8700 | 42,750 |
Jan 22, 2025 | 4.8814 | 4.8856 | 4.8754 | 4.8803 | 4.8803 | 45,888 |
Jan 21, 2025 | 4.8778 | 4.8779 | 4.8778 | 4.8779 | 4.8779 | 10,012 |
Jan 20, 2025 | 4.8627 | 4.8748 | 4.8593 | 4.8746 | 4.8746 | 33,084 |
Jan 17, 2025 | 4.8680 | 4.8702 | 4.8618 | 4.8618 | 4.8618 | 93,546 |
Jan 16, 2025 | 4.8556 | 4.8660 | 4.8419 | 4.8660 | 4.8660 | 60,289 |
Jan 15, 2025 | 4.8184 | 4.8504 | 4.8184 | 4.8504 | 4.8504 | 210,427 |
Jan 14, 2025 | 4.8228 | 4.8228 | 4.8131 | 4.8178 | 4.8178 | 9,892 |
Jan 13, 2025 | 4.8053 | 4.8284 | 4.8053 | 4.8150 | 4.8150 | 366,687 |
Jan 10, 2025 | 4.8444 | 4.8481 | 4.8162 | 4.8481 | 4.8481 | 284,239 |
Jan 9, 2025 | 4.8409 | 4.8457 | 4.8375 | 4.8436 | 4.8436 | 37,849 |
Jan 8, 2025 | 4.8496 | 4.8496 | 4.8401 | 4.8401 | 4.8401 | 25,404 |
Jan 7, 2025 | 4.8676 | 4.8676 | 4.8471 | 4.8543 | 4.8543 | 29,690 |
Jan 6, 2025 | 4.8995 | 4.8995 | 4.8630 | 4.8710 | 4.8710 | 78,315 |
Jan 3, 2025 | 4.8742 | 4.8787 | 4.8742 | 4.8757 | 4.8757 | 13,766 |
Jan 2, 2025 | 4.8518 | 4.8890 | 4.8484 | 4.8720 | 4.8720 | 77,114 |
Dec 31, 2024 | 4.8824 | 4.8824 | 4.8824 | 4.8824 | 4.8824 | - |
Dec 30, 2024 | 4.8999 | 4.8999 | 4.8401 | 4.8824 | 4.8824 | 51,818 |
Dec 27, 2024 | 4.8400 | 4.8653 | 4.8400 | 4.8668 | 4.8668 | 25,050 |
Dec 24, 2024 | 4.8401 | 4.8695 | 4.8401 | 4.8577 | 4.8577 | 33,622 |
Dec 23, 2024 | 4.8781 | 4.8782 | 4.8709 | 4.8775 | 4.8775 | 24,526 |
Dec 20, 2024 | 4.8450 | 4.8883 | 4.8450 | 4.8869 | 4.8869 | 34,341 |
Dec 19, 2024 | 4.8859 | 4.8859 | 4.8726 | 4.8726 | 4.8726 | 74,956 |
Dec 18, 2024 | 4.9010 | 4.9058 | 4.8927 | 4.9024 | 4.9024 | 54,200 |
Dec 17, 2024 | 4.8638 | 4.9027 | 4.8638 | 4.9016 | 4.9016 | 95,873 |
Dec 16, 2024 | 4.8719 | 4.9073 | 4.8719 | 4.8972 | 4.8972 | 88,347 |
Dec 13, 2024 | 4.9198 | 4.9213 | 4.9139 | 4.9155 | 4.9155 | 102,156 |
Dec 12, 2024 | 4.9175 | 4.9325 | 4.9097 | 4.9304 | 4.9304 | 72,695 |
Dec 11, 2024 | 4.9387 | 4.9484 | 4.9322 | 4.9331 | 4.9331 | 94,902 |
Dec 10, 2024 | 4.9804 | 4.9804 | 4.9360 | 4.9452 | 4.9452 | 40,503 |
Dec 9, 2024 | 4.9576 | 4.9621 | 4.9458 | 4.9464 | 4.9464 | 61,736 |
Dec 6, 2024 | 4.9837 | 4.9837 | 4.9433 | 4.9564 | 4.9564 | 39,551 |
Dec 5, 2024 | 4.9459 | 4.9503 | 4.9309 | 4.9503 | 4.9503 | 94,522 |
Dec 4, 2024 | 4.9700 | 4.9700 | 4.9515 | 4.9515 | 4.9515 | 59,225 |
Dec 3, 2024 | 4.9747 | 4.9747 | 4.9416 | 4.9443 | 4.9443 | 12,731 |
Dec 2, 2024 | 4.9460 | 4.9476 | 4.9351 | 4.9397 | 4.9397 | 102,932 |
Nov 29, 2024 | 4.9753 | 4.9753 | 4.9290 | 4.9427 | 4.9427 | 71,706 |
Nov 28, 2024 | 4.9268 | 4.9320 | 4.9194 | 4.9320 | 4.9320 | 121,288 |
Nov 27, 2024 | 4.9211 | 4.9268 | 4.9192 | 4.9268 | 4.9268 | 30,416 |
Nov 26, 2024 | 4.9094 | 4.9160 | 4.9040 | 4.9160 | 4.9160 | 19,262 |
Nov 25, 2024 | 4.8946 | 4.9119 | 4.8904 | 4.9105 | 4.9105 | 70,079 |
Nov 22, 2024 | 4.9126 | 4.9126 | 4.8806 | 4.8852 | 4.8852 | 14,351 |
Nov 21, 2024 | 4.9126 | 4.9126 | 4.8724 | 4.8840 | 4.8840 | 76,057 |
Nov 20, 2024 | 4.8688 | 4.8854 | 4.8688 | 4.8854 | 4.8854 | 23,341 |
Nov 19, 2024 | 4.8758 | 4.8929 | 4.8758 | 4.8776 | 4.8776 | 10,471 |
Nov 18, 2024 | 4.8680 | 4.8758 | 4.8614 | 4.8745 | 4.8745 | 54,559 |
Nov 15, 2024 | 4.8765 | 4.8817 | 4.8638 | 4.8738 | 4.8738 | 86,355 |
Nov 14, 2024 | 4.8667 | 4.8825 | 4.8653 | 4.8796 | 4.8796 | 49,830 |
Nov 13, 2024 | 4.9125 | 4.9125 | 4.8602 | 4.8784 | 4.8784 | 48,310 |
Nov 12, 2024 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | 4.8849 | 7,831 |
Nov 11, 2024 | 4.8976 | 4.8976 | 4.8871 | 4.8905 | 4.8905 | 87,964 |
Nov 8, 2024 | 4.8823 | 4.8966 | 4.8798 | 4.8900 | 4.8900 | 59,694 |
Nov 7, 2024 | 4.8865 | 4.8988 | 4.8532 | 4.8749 | 4.8749 | 35,867 |
Nov 6, 2024 | 4.8682 | 4.8682 | 4.8682 | 4.8682 | 4.8682 | 17,659 |
Nov 5, 2024 | 4.8881 | 4.8938 | 4.8812 | 4.8839 | 4.8839 | 51,769 |
Nov 4, 2024 | 4.8889 | 4.8982 | 4.8850 | 4.8924 | 4.8924 | 106,849 |
Nov 1, 2024 | 4.8987 | 4.9339 | 4.8838 | 4.8847 | 4.8847 | 46,934 |
Oct 31, 2024 | 4.8997 | 4.9038 | 4.8762 | 4.8912 | 4.8912 | 85,890 |
Oct 30, 2024 | 4.9136 | 4.9136 | 4.8965 | 4.8997 | 4.8997 | 59,235 |
Oct 29, 2024 | 4.8917 | 4.9170 | 4.8859 | 4.8906 | 4.8906 | 150,089 |
Oct 28, 2024 | 4.8608 | 4.9129 | 4.8608 | 4.8969 | 4.8969 | 21,232 |
Oct 25, 2024 | 4.9261 | 4.9261 | 4.9082 | 4.9152 | 4.9152 | 142,244 |
Oct 24, 2024 | 4.9156 | 4.9452 | 4.9031 | 4.9151 | 4.9151 | 71,863 |
Oct 23, 2024 | 4.9119 | 4.9119 | 4.9005 | 4.9044 | 4.9044 | 120,488 |
Oct 22, 2024 | 4.9001 | 4.9083 | 4.8963 | 4.9072 | 4.9072 | 13,392 |
Oct 21, 2024 | 4.9326 | 4.9326 | 4.9091 | 4.9168 | 4.9168 | 105,100 |
Oct 18, 2024 | 4.9371 | 4.9451 | 4.9286 | 4.9451 | 4.9451 | 26,738 |
Oct 17, 2024 | 4.9356 | 4.9408 | 4.9262 | 4.9317 | 4.9317 | 83,149 |
Oct 16, 2024 | 4.9449 | 4.9512 | 4.9387 | 4.9512 | 4.9512 | 56,117 |
Oct 15, 2024 | 4.9271 | 4.9374 | 4.9178 | 4.9296 | 4.9296 | 52,259 |
Oct 14, 2024 | 4.9278 | 4.9278 | 4.9026 | 4.9149 | 4.9149 | 91,959 |
Oct 11, 2024 | 4.9314 | 4.9314 | 4.9138 | 4.9165 | 4.9165 | 13,382 |
Oct 10, 2024 | 4.9223 | 4.9253 | 4.9175 | 4.9221 | 4.9221 | 23,779 |
Oct 9, 2024 | 4.9294 | 4.9294 | 4.9284 | 4.9284 | 4.9284 | 45,301 |
Oct 8, 2024 | 4.9151 | 4.9276 | 4.9151 | 4.9276 | 4.9276 | 45,105 |
Oct 7, 2024 | 4.9230 | 4.9346 | 4.9172 | 4.9287 | 4.9287 | 28,079 |
Oct 4, 2024 | 4.9777 | 4.9777 | 4.9392 | 4.9476 | 4.9476 | 31,658 |
Oct 3, 2024 | 4.9781 | 4.9781 | 4.9768 | 4.9768 | 4.9768 | 18,788 |
Oct 2, 2024 | 4.9860 | 4.9860 | 4.9695 | 4.9833 | 4.9833 | 35,463 |
Oct 1, 2024 | 4.9840 | 4.9895 | 4.9840 | 4.9895 | 4.9895 | 33,152 |
Sep 30, 2024 | 4.9656 | 4.9823 | 4.9652 | 4.9823 | 4.9823 | 96,873 |
Sep 27, 2024 | 4.9625 | 4.9818 | 4.9625 | 4.9768 | 4.9768 | 33,822 |
Sep 26, 2024 | 4.9715 | 4.9780 | 4.9715 | 4.9756 | 4.9756 | 97,128 |
Sep 25, 2024 | 4.9770 | 4.9822 | 4.9694 | 4.9766 | 4.9766 | 154,470 |
Sep 24, 2024 | 4.9803 | 4.9887 | 4.9679 | 4.9876 | 4.9876 | 69,567 |
Sep 23, 2024 | 4.9800 | 4.9869 | 4.9341 | 4.9766 | 4.9766 | 116,178 |
Sep 20, 2024 | 4.9852 | 4.9931 | 4.9741 | 4.9794 | 4.9794 | 35,206 |
Sep 19, 2024 | 4.9950 | 4.9950 | 4.9491 | 4.9838 | 4.9838 | 79,651 |
Sep 18, 2024 | 4.9979 | 4.9979 | 4.9885 | 4.9941 | 4.9941 | 18,038 |
Sep 17, 2024 | 5.0000 | 5.0090 | 5.0000 | 5.0066 | 5.0066 | 24,174 |
Sep 16, 2024 | 4.9977 | 5.0095 | 4.9942 | 5.0095 | 5.0095 | 55,143 |
Sep 13, 2024 | 5.0005 | 5.0045 | 4.9959 | 5.0045 | 5.0045 | 154,511 |
Sep 12, 2024 | 4.9915 | 5.0008 | 4.9851 | 4.9903 | 4.9903 | 69,843 |
Sep 11, 2024 | 5.0049 | 5.0076 | 4.9904 | 5.0017 | 5.0017 | 100,919 |
Sep 10, 2024 | 4.9770 | 4.9911 | 4.9763 | 4.9911 | 4.9911 | 33,119 |
Sep 9, 2024 | 4.9694 | 4.9793 | 4.9633 | 4.9792 | 4.9792 | 24,524 |
Sep 6, 2024 | 4.9800 | 4.9900 | 4.9584 | 4.9900 | 4.9900 | 33,452 |
Sep 5, 2024 | 4.9713 | 4.9874 | 4.9597 | 4.9650 | 4.9650 | 92,468 |
Sep 4, 2024 | 4.9479 | 4.9658 | 4.9405 | 4.9573 | 4.9573 | 65,927 |
Sep 3, 2024 | 4.9364 | 4.9364 | 4.9364 | 4.9364 | 4.9364 | 20,915 |
Sep 2, 2024 | 4.9120 | 4.9190 | 4.9102 | 4.9146 | 4.9146 | 25,835 |
Aug 30, 2024 | 4.9355 | 4.9356 | 4.9278 | 4.9355 | 4.9355 | 403,526 |
Aug 29, 2024 | 4.9438 | 4.9438 | 4.9319 | 4.9319 | 4.9319 | 7,661 |
Aug 28, 2024 | 4.9343 | 4.9427 | 4.9343 | 4.9378 | 4.9378 | 9,150 |
Aug 27, 2024 | 4.9454 | 4.9454 | 4.9239 | 4.9326 | 4.9326 | 75,479 |
Aug 26, 2024 | 4.9309 | 4.9481 | 4.9309 | 4.9415 | 4.9415 | 22,588 |
Aug 23, 2024 | 4.9407 | 4.9785 | 4.9299 | 4.9467 | 4.9467 | 119,888 |
Aug 22, 2024 | 4.9403 | 4.9403 | 4.9315 | 4.9315 | 4.9315 | 11,705 |
Aug 21, 2024 | 4.9388 | 4.9470 | 4.9331 | 4.9470 | 4.9470 | 107,728 |
Aug 20, 2024 | 4.9321 | 4.9375 | 4.9199 | 4.9365 | 4.9365 | 44,271 |
Aug 19, 2024 | 4.9265 | 4.9304 | 4.9181 | 4.9265 | 4.9265 | 11,092 |
Aug 16, 2024 | 4.9084 | 4.9239 | 4.9084 | 4.9170 | 4.9170 | 51,123 |
Aug 15, 2024 | 4.9398 | 4.9445 | 4.9086 | 4.9151 | 4.9151 | 20,219 |
Aug 14, 2024 | 4.9442 | 4.9539 | 4.9278 | 4.9399 | 4.9399 | 25,841 |
Aug 13, 2024 | 4.9246 | 4.9348 | 4.9144 | 4.9339 | 4.9339 | 43,053 |
Aug 12, 2024 | 4.9043 | 4.9170 | 4.9030 | 4.9170 | 4.9170 | 56,088 |
Aug 9, 2024 | 4.9350 | 4.9350 | 4.9062 | 4.9144 | 4.9144 | 49,085 |
Aug 8, 2024 | 4.9119 | 4.9150 | 4.8925 | 4.9008 | 4.9008 | 85,345 |
Aug 7, 2024 | 4.9051 | 4.9073 | 4.8941 | 4.8968 | 4.8968 | 63,300 |
Aug 6, 2024 | 4.9383 | 4.9415 | 4.9204 | 4.9307 | 4.9307 | 34,544 |
Aug 5, 2024 | 4.9624 | 4.9813 | 4.9404 | 4.9520 | 4.9520 | 145,553 |
Aug 2, 2024 | 4.9050 | 4.9315 | 4.9050 | 4.9315 | 4.9315 | 8,754 |
Aug 1, 2024 | 4.8745 | 4.9259 | 4.8728 | 4.8830 | 4.8830 | 86,959 |
Jul 31, 2024 | 4.8372 | 4.8645 | 4.8372 | 4.8628 | 4.8628 | 92,057 |
Jul 30, 2024 | 4.8555 | 4.8555 | 4.8416 | 4.8416 | 4.8416 | 105,999 |
Jul 29, 2024 | 4.8307 | 4.8513 | 4.8307 | 4.8493 | 4.8493 | 83,652 |
Jul 26, 2024 | 4.8270 | 4.8715 | 4.8187 | 4.8384 | 4.8384 | 28,239 |
Jul 25, 2024 | 4.8239 | 4.8239 | 4.8239 | 4.8239 | 4.8239 | - |
Jul 24, 2024 | 4.8294 | 4.8294 | 4.8170 | 4.8239 | 4.8239 | 94,150 |
Jul 23, 2024 | 4.8229 | 4.8257 | 4.8171 | 4.8256 | 4.8256 | 8,998 |
Jul 22, 2024 | 4.8338 | 4.8338 | 4.8112 | 4.8186 | 4.8186 | 39,451 |
Jul 19, 2024 | 4.8248 | 4.8357 | 4.8151 | 4.8218 | 4.8218 | 50,042 |
Jul 18, 2024 | 4.7982 | 4.8464 | 4.7982 | 4.8433 | 4.8433 | 54,870 |
Jul 17, 2024 | 4.8429 | 4.8542 | 4.8304 | 4.8370 | 4.8370 | 30,513 |
Jul 16, 2024 | 4.8370 | 4.8491 | 4.8233 | 4.8373 | 4.8373 | 55,433 |
Jul 15, 2024 | 4.8160 | 4.8268 | 4.8160 | 4.8262 | 4.8262 | 31,573 |
Jul 12, 2024 | 4.8152 | 4.8273 | 4.8061 | 4.8273 | 4.8273 | 21,543 |
Jul 11, 2024 | 4.7965 | 4.8288 | 4.7953 | 4.8288 | 4.8288 | 19,319 |
Jul 10, 2024 | 4.7924 | 4.7998 | 4.7764 | 4.7990 | 4.7990 | 55,868 |
Jul 9, 2024 | 4.7840 | 4.7976 | 4.7775 | 4.7863 | 4.7863 | 20,384 |
Jul 8, 2024 | 4.7816 | 4.8002 | 4.7816 | 4.7993 | 4.7993 | 27,292 |
Jul 5, 2024 | 4.7780 | 4.8009 | 4.7780 | 4.8009 | 4.8009 | 30,591 |
Jul 4, 2024 | 4.7761 | 4.7761 | 4.7761 | 4.7724 | 4.7724 | - |
Jul 3, 2024 | 4.7712 | 4.7878 | 4.7497 | 4.7878 | 4.7878 | 45,916 |
Jul 2, 2024 | 4.7537 | 4.7652 | 4.7489 | 4.7489 | 4.7489 | 13,100 |
Jul 1, 2024 | 4.7649 | 4.7751 | 4.7433 | 4.7524 | 4.7524 | 23,232 |
Jun 28, 2024 | 4.7741 | 4.7932 | 4.7705 | 4.7863 | 4.7863 | 17,270 |
Jun 27, 2024 | 4.7797 | 4.7886 | 4.7577 | 4.7886 | 4.7886 | 88,717 |
Jun 26, 2024 | 4.7959 | 4.7959 | 4.7788 | 4.7864 | 4.7864 | 32,227 |
Jun 25, 2024 | 4.7975 | 4.8052 | 4.7934 | 4.7990 | 4.7990 | 31,262 |
Jun 24, 2024 | 4.7976 | 4.8045 | 4.7881 | 4.8010 | 4.8010 | 4,614 |
Jun 21, 2024 | 4.8079 | 4.8113 | 4.7737 | 4.7980 | 4.7980 | 454,351 |
Jun 20, 2024 | 4.8007 | 4.8042 | 4.7881 | 4.7969 | 4.7969 | 53,248 |
Jun 19, 2024 | 4.8114 | 4.8114 | 4.7984 | 4.8049 | 4.8049 | 3,716 |
Jun 18, 2024 | 4.8032 | 4.8088 | 4.7873 | 4.8088 | 4.8088 | 51,417 |
Jun 17, 2024 | 4.8096 | 4.8096 | 4.7885 | 4.7885 | 4.7885 | 21,259 |
Jun 14, 2024 | 4.7986 | 4.8208 | 4.7889 | 4.8208 | 4.8208 | 57,586 |
Jun 13, 2024 | 4.7776 | 4.8253 | 4.7756 | 4.7874 | 4.7874 | 27,008 |
Jun 12, 2024 | 4.7571 | 4.8158 | 4.7571 | 4.7896 | 4.7896 | 5,062 |
Jun 11, 2024 | 4.7474 | 4.7536 | 4.7474 | 4.7512 | 4.7512 | 7,392 |
Jun 10, 2024 | 4.7560 | 4.7560 | 4.7382 | 4.7470 | 4.7470 | 17,799 |
Jun 7, 2024 | 4.7943 | 4.7943 | 4.7600 | 4.7678 | 4.7678 | 7,012 |
Jun 6, 2024 | 4.7871 | 4.7928 | 4.7871 | 4.7928 | 4.7928 | 26,920 |
Jun 5, 2024 | 4.7718 | 4.7944 | 4.7718 | 4.7944 | 4.7944 | 64,158 |
Jun 4, 2024 | 4.7639 | 4.7759 | 4.7639 | 4.7659 | 4.7659 | 5,938 |
Jun 3, 2024 | 4.7300 | 4.7607 | 4.7300 | 4.7508 | 4.7508 | 170,748 |
May 31, 2024 | 4.7230 | 4.7392 | 4.7131 | 4.7391 | 4.7391 | 39,415 |
May 30, 2024 | 4.7250 | 4.7336 | 4.7086 | 4.7336 | 4.7336 | 12,633 |
May 29, 2024 | 4.7255 | 4.7255 | 4.7063 | 4.7152 | 4.7152 | 46,340 |
May 28, 2024 | 4.7396 | 4.7533 | 4.7354 | 4.7430 | 4.7430 | 14,518 |
May 27, 2024 | 4.7524 | 4.7524 | 4.7524 | 4.7485 | 4.7485 | 16,902 |
May 24, 2024 | 4.7080 | 4.7395 | 4.7080 | 4.7346 | 4.7346 | 9,745 |
May 23, 2024 | 4.7559 | 4.7627 | 4.7317 | 4.7448 | 4.7448 | 81,171 |
May 22, 2024 | 4.7397 | 4.7543 | 4.7396 | 4.7511 | 4.7511 | 18,240 |
May 21, 2024 | 4.7509 | 4.7625 | 4.7495 | 4.7621 | 4.7621 | 43,909 |
May 20, 2024 | 4.7488 | 4.7638 | 4.7488 | 4.7581 | 4.7581 | 18,170 |
May 17, 2024 | 4.7648 | 4.7707 | 4.7577 | 4.7664 | 4.7664 | 59,877 |
May 16, 2024 | 4.7809 | 4.7851 | 4.7712 | 4.7809 | 4.7809 | 10,734 |
May 15, 2024 | 4.7448 | 4.7781 | 4.7448 | 4.7781 | 4.7781 | 9,169 |
May 14, 2024 | 4.7449 | 4.7655 | 4.7449 | 4.7490 | 4.7490 | 83,662 |
May 13, 2024 | 4.7483 | 4.7536 | 4.7408 | 4.7455 | 4.7455 | 33,279 |
May 10, 2024 | 4.7571 | 4.7627 | 4.7460 | 4.7496 | 4.7496 | 15,795 |
May 9, 2024 | 4.7511 | 4.7511 | 4.7511 | 4.7496 | 4.7496 | - |
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%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
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%
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%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
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%
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%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
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%