LSE - Delayed Quote GBP
iShares $ Corp Bond 0-3yr ESG UCITS ETF GBP Hedged (Dist) (SGSU.L)
4.8257
+0.0047
+(0.10%)
At close: April 17 at 3:55:14 PM 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 | 4.8270 | 4.8290 | 4.8206 | 4.8257 | 4.8257 | 14,170 |
| Apr 16, 2025 | 4.8175 | 4.8240 | 4.8155 | 4.8210 | 4.8210 | 48,053 |
| Apr 15, 2025 | 4.8120 | 4.8240 | 4.8080 | 4.8180 | 4.8180 | 12,428 |
| Apr 14, 2025 | 4.8015 | 4.8165 | 4.8015 | 4.8113 | 4.8113 | 16,091 |
| Apr 11, 2025 | 4.8095 | 4.8232 | 4.7955 | 4.8025 | 4.8025 | 109,015 |
| Apr 10, 2025 | 4.8045 | 4.8238 | 4.8045 | 4.8135 | 4.8135 | 25,951 |
| Apr 9, 2025 | 4.7960 | 4.8180 | 4.7945 | 4.8040 | 4.8040 | 43,666 |
| Apr 8, 2025 | 4.8130 | 4.8342 | 4.8105 | 4.8183 | 4.8183 | 28,394 |
| Apr 7, 2025 | 4.8130 | 4.8390 | 4.8130 | 4.8278 | 4.8278 | 46,690 |
| Apr 4, 2025 | 4.8315 | 4.8500 | 4.8311 | 4.8340 | 4.8340 | 37,839 |
| Apr 3, 2025 | 4.8370 | 4.8370 | 4.8230 | 4.8345 | 4.8345 | 10,836 |
| Apr 2, 2025 | 4.8210 | 4.8305 | 4.8205 | 4.8240 | 4.8240 | 53,644 |
| Apr 1, 2025 | 4.8170 | 4.8285 | 4.8170 | 4.8240 | 4.8240 | 53,872 |
| Mar 31, 2025 | 4.8205 | 4.8265 | 4.8180 | 4.8212 | 4.8212 | 48,551 |
| Mar 28, 2025 | 4.8205 | 4.8225 | 4.8140 | 4.8197 | 4.8197 | 29,317 |
| Mar 27, 2025 | 4.8170 | 4.8170 | 4.8119 | 4.8168 | 4.8168 | 7,204 |
| Mar 26, 2025 | 4.8175 | 4.8176 | 4.8115 | 4.8142 | 4.8142 | 244,817 |
| Mar 25, 2025 | 4.8155 | 4.8175 | 4.8094 | 4.8135 | 4.8135 | 39,329 |
| Mar 24, 2025 | 4.8165 | 4.8175 | 4.8094 | 4.8125 | 4.8125 | 82,417 |
| Mar 21, 2025 | 4.8195 | 4.8201 | 4.8140 | 4.8177 | 4.8177 | 35,625 |
| Mar 20, 2025 | 4.8115 | 4.8190 | 4.8115 | 4.8175 | 4.8175 | 4,244 |
| Mar 19, 2025 | 4.8035 | 4.8105 | 4.7984 | 4.8082 | 4.8082 | 191,647 |
| Mar 18, 2025 | 4.8080 | 4.8080 | 4.7980 | 4.7980 | 4.7980 | 15,169 |
| Mar 17, 2025 | 4.8025 | 4.8100 | 4.7990 | 4.7990 | 4.7990 | 66,289 |
| Mar 14, 2025 | 4.8010 | 4.8105 | 4.8010 | 4.8050 | 4.8050 | 51,262 |
| Mar 13, 2025 | 4.8015 | 4.8070 | 4.7980 | 4.8042 | 4.8042 | 46,645 |
| Mar 12, 2025 | 4.8015 | 4.8129 | 4.8010 | 4.8038 | 4.8038 | 81,717 |
| Mar 11, 2025 | 4.8070 | 4.8140 | 4.8033 | 4.8045 | 4.8045 | 59,967 |
| Mar 10, 2025 | 4.8050 | 4.8150 | 4.8035 | 4.8150 | 4.8150 | 66,870 |
| Mar 7, 2025 | 4.8040 | 4.8145 | 4.8030 | 4.8145 | 4.8145 | 23,734 |
| Mar 6, 2025 | 4.8020 | 4.8120 | 4.7997 | 4.8120 | 4.8120 | 211,001 |
| Mar 5, 2025 | 4.8020 | 4.8110 | 4.8018 | 4.8055 | 4.8055 | 39,464 |
| Mar 4, 2025 | 4.8115 | 4.8145 | 4.8040 | 4.8070 | 4.8070 | 128,656 |
| Mar 3, 2025 | 4.7980 | 4.8075 | 4.7970 | 4.8028 | 4.8028 | 21,884 |
| Feb 28, 2025 | 4.7975 | 4.8045 | 4.7945 | 4.8005 | 4.8005 | 67,772 |
| Feb 27, 2025 | 4.7950 | 4.8020 | 4.7935 | 4.7993 | 4.7993 | 4,673 |
| Feb 26, 2025 | 4.7920 | 4.7990 | 4.7920 | 4.7950 | 4.7950 | 20,253 |
| Feb 25, 2025 | 4.7920 | 4.8010 | 4.7904 | 4.7955 | 4.7955 | 9,670 |
| Feb 24, 2025 | 4.7850 | 4.8010 | 4.7850 | 4.7898 | 4.7898 | 52,770 |
| Feb 21, 2025 | 4.7850 | 4.7933 | 4.7815 | 4.7895 | 4.7895 | 26,327 |
| Feb 20, 2025 | 4.7885 | 4.7920 | 4.7845 | 4.7877 | 4.7877 | 32,557 |
| Feb 19, 2025 | 4.7780 | 4.7885 | 4.7780 | 4.7840 | 4.7840 | 25,201 |
| Feb 18, 2025 | 4.7815 | 4.7890 | 4.7814 | 4.7838 | 4.7838 | 6,212 |
| Feb 17, 2025 | 4.7880 | 4.7895 | 4.7811 | 4.7845 | 4.7845 | 64,191 |
| Feb 14, 2025 | 4.7770 | 4.7920 | 4.7770 | 4.7825 | 4.7825 | 42,339 |
| Feb 13, 2025 | 4.7785 | 4.7805 | 4.7730 | 4.7795 | 4.7795 | 4,628 |
| Feb 12, 2025 | 4.7735 | 4.7801 | 4.7680 | 4.7733 | 4.7733 | 44,508 |
| Feb 11, 2025 | 4.7745 | 4.7820 | 4.7735 | 4.7775 | 4.7775 | 3,212 |
| Feb 10, 2025 | 4.7785 | 4.7814 | 4.7735 | 4.7783 | 4.7783 | 84,279 |
| Feb 7, 2025 | 4.7765 | 4.7845 | 4.7728 | 4.7760 | 4.7760 | 179,296 |
| Feb 6, 2025 | 4.7835 | 4.7835 | 4.7765 | 4.7818 | 4.7818 | 22,710 |
| Feb 5, 2025 | 4.7755 | 4.7860 | 4.7755 | 4.7813 | 4.7813 | 42,234 |
| Feb 4, 2025 | 4.7715 | 4.7785 | 4.7714 | 4.7783 | 4.7783 | 5,591 |
| Feb 3, 2025 | 4.7830 | 4.7845 | 4.7670 | 4.7815 | 4.7815 | 20,312 |
| Jan 31, 2025 | 4.7720 | 4.7805 | 4.7700 | 4.7700 | 4.7700 | 30,245 |
| Jan 30, 2025 | 4.7725 | 4.7840 | 4.7708 | 4.7748 | 4.7748 | 28,896 |
| Jan 29, 2025 | 4.7720 | 4.7795 | 4.7695 | 4.7743 | 4.7743 | 12,222 |
| Jan 28, 2025 | 4.7705 | 4.7795 | 4.7665 | 4.7720 | 4.7720 | 21,317 |
| Jan 27, 2025 | 4.7710 | 4.7761 | 4.7670 | 4.7670 | 4.7670 | 6,351 |
| Jan 24, 2025 | 4.7715 | 4.7726 | 4.7630 | 4.7677 | 4.7677 | 70,789 |
| Jan 23, 2025 | 4.7590 | 4.7690 | 4.7590 | 4.7640 | 4.7640 | 3,019 |
| Jan 22, 2025 | 4.7620 | 4.7675 | 4.7600 | 4.7632 | 4.7632 | 44,754 |
| Jan 21, 2025 | 4.7665 | 4.7700 | 4.7590 | 4.7635 | 4.7635 | 55,794 |
| Jan 20, 2025 | 4.7605 | 4.7666 | 4.7595 | 4.7632 | 4.7632 | 37,043 |
| Jan 17, 2025 | 4.7680 | 4.7684 | 4.7586 | 4.7590 | 4.7590 | 58,672 |
| Jan 16, 2025 | 4.7633 | 4.7638 | 4.7580 | 4.7622 | 4.7622 | 23,724 |
| Jan 15, 2025 | 4.7515 | 4.7595 | 4.7480 | 4.7595 | 4.7595 | 22,894 |
| Jan 14, 2025 | 4.7485 | 4.7555 | 4.7482 | 4.7520 | 4.7520 | 6,295 |
| Jan 13, 2025 | 4.7500 | 4.7535 | 4.7435 | 4.7435 | 4.7435 | 19,318 |
| Jan 10, 2025 | 4.7530 | 4.7595 | 4.7445 | 4.7445 | 4.7445 | 37,959 |
| Jan 9, 2025 | 4.7515 | 4.7625 | 4.7485 | 4.7485 | 4.7485 | 5,363 |
| Jan 8, 2025 | 4.7520 | 4.7590 | 4.7506 | 4.7550 | 4.7550 | 20,699 |
| Jan 7, 2025 | 4.7515 | 4.7580 | 4.7500 | 4.7580 | 4.7580 | 3,266 |
| Jan 6, 2025 | 4.7520 | 4.7575 | 4.7485 | 4.7485 | 4.7485 | 15,746 |
| Jan 3, 2025 | 4.7575 | 4.7585 | 4.7460 | 4.7460 | 4.7460 | 54,994 |
| Jan 2, 2025 | 4.7520 | 4.7589 | 4.7515 | 4.7530 | 4.7530 | 6,395 |
| Dec 31, 2024 | 4.7445 | 4.7625 | 4.7445 | 4.7535 | 4.7535 | 11,499 |
| Dec 30, 2024 | 4.7405 | 4.7559 | 4.7405 | 4.7498 | 4.7498 | 12,867 |
| Dec 27, 2024 | 4.7520 | 4.7545 | 4.7424 | 4.7545 | 4.7545 | 20,629 |
| Dec 24, 2024 | 4.7500 | 4.7500 | 4.7340 | 4.7340 | 4.7340 | 8,999 |
| Dec 23, 2024 | 4.7430 | 4.7510 | 4.7389 | 4.7415 | 4.7415 | 29,925 |
| Dec 20, 2024 | 4.7455 | 4.7480 | 4.7330 | 4.7405 | 4.7405 | 61,417 |
| Dec 19, 2024 | 4.7325 | 4.7450 | 4.7325 | 4.7430 | 4.7430 | 58,120 |
| Dec 18, 2024 | 4.7460 | 4.7525 | 4.7435 | 4.7475 | 4.7475 | 43,770 |
| Dec 17, 2024 | 4.7430 | 4.7497 | 4.7420 | 4.7477 | 4.7477 | 3,805 |
| Dec 16, 2024 | 4.7455 | 4.7530 | 4.7355 | 4.7470 | 4.7470 | 16,168 |
| Dec 13, 2024 | 4.7455 | 4.7525 | 4.7438 | 4.7470 | 4.7470 | 10,586 |
| Dec 12, 2024 | 4.7450 | 4.7530 | 4.7450 | 4.7498 | 4.7498 | 3,922 |
| Dec 11, 2024 | 4.7460 | 4.7512 | 4.7460 | 4.7502 | 4.7502 | 74,532 |
| Dec 10, 2024 | 4.7575 | 4.7575 | 4.7475 | 4.7473 | 4.7473 | 7,007 |
| Dec 9, 2024 | 4.7475 | 4.7540 | 4.7439 | 4.7540 | 4.7540 | 29,421 |
| Dec 6, 2024 | 4.7405 | 4.7533 | 4.7405 | 4.7502 | 4.7502 | 71,165 |
| Dec 5, 2024 | 4.7475 | 4.7500 | 4.7461 | 4.7442 | 4.7442 | 1,168 |
| Dec 4, 2024 | 4.7385 | 4.7461 | 4.7340 | 4.7365 | 4.7365 | 106,376 |
| Dec 3, 2024 | 4.7380 | 4.7465 | 4.7375 | 4.7403 | 4.7403 | 19,377 |
| Dec 2, 2024 | 4.7445 | 4.7455 | 4.7314 | 4.7380 | 4.7380 | 10,350 |
| Nov 29, 2024 | 4.7380 | 4.7435 | 4.7310 | 4.7375 | 4.7375 | 58,736 |
| Nov 28, 2024 | 4.7380 | 4.7411 | 4.7320 | 4.7352 | 4.7352 | 22,662 |
| Nov 27, 2024 | 4.7315 | 4.7405 | 4.7304 | 4.7320 | 4.7320 | 56,667 |
| Nov 26, 2024 | 4.7275 | 4.7390 | 4.7274 | 4.7298 | 4.7298 | 7,839 |
| Nov 25, 2024 | 4.7230 | 4.7315 | 4.7227 | 4.7315 | 4.7315 | 134,989 |
| Nov 22, 2024 | 4.7225 | 4.7325 | 4.7180 | 4.7180 | 4.7180 | 18,402 |
| Nov 21, 2024 | 4.7245 | 4.7325 | 4.7235 | 4.7325 | 4.7325 | 9,378 |
| Nov 20, 2024 | 4.7285 | 4.7300 | 4.7202 | 4.7273 | 4.7273 | 107,676 |
| Nov 19, 2024 | 4.7270 | 4.7316 | 4.7226 | 4.7267 | 4.7267 | 25,487 |
| Nov 18, 2024 | 4.7240 | 4.7270 | 4.7213 | 4.7240 | 4.7240 | 43,328 |
| Nov 15, 2024 | 4.7150 | 4.7270 | 4.7150 | 4.7270 | 4.7270 | 32,656 |
| Nov 14, 2024 | 0.1108 Dividend | |||||
| Nov 14, 2024 | 4.7240 | 4.7335 | 4.7155 | 4.7335 | 4.7335 | 24,222 |
| Nov 13, 2024 | 4.8295 | 4.8392 | 4.8279 | 4.8290 | 4.7182 | 27,190 |
| Nov 12, 2024 | 4.8305 | 4.8455 | 4.8305 | 4.8330 | 4.7221 | 15,063 |
| Nov 11, 2024 | 4.8320 | 4.8380 | 4.8315 | 4.8335 | 4.7226 | 13,508 |
| Nov 8, 2024 | 4.8290 | 4.8447 | 4.8215 | 4.8395 | 4.7285 | 85,906 |
| Nov 7, 2024 | 4.8370 | 4.8376 | 4.8290 | 4.8348 | 4.7238 | 111,149 |
| Nov 6, 2024 | 4.8320 | 4.8346 | 4.8252 | 4.8267 | 4.7160 | 14,090 |
| Nov 5, 2024 | 4.8345 | 4.8370 | 4.8275 | 4.8315 | 4.7206 | 36,098 |
| Nov 4, 2024 | 4.8320 | 4.8360 | 4.8268 | 4.8320 | 4.7211 | 38,224 |
| Nov 1, 2024 | 4.8260 | 4.8373 | 4.8247 | 4.8275 | 4.7167 | 39,340 |
| Oct 31, 2024 | 4.8245 | 4.8334 | 4.8245 | 4.8290 | 4.7182 | 10,225 |
| Oct 30, 2024 | 4.8290 | 4.8375 | 4.8260 | 4.8285 | 4.7177 | 75,183 |
| Oct 29, 2024 | 4.8270 | 4.8327 | 4.8267 | 4.8295 | 4.7187 | 6,801 |
| Oct 28, 2024 | 4.8325 | 4.8335 | 4.8286 | 4.8288 | 4.7180 | 79,981 |
| Oct 25, 2024 | 4.8300 | 4.8374 | 4.8285 | 4.8320 | 4.7211 | 191,095 |
| Oct 24, 2024 | 4.8285 | 4.8360 | 4.8280 | 4.8317 | 4.7209 | 19,233 |
| Oct 23, 2024 | 4.8265 | 4.8340 | 4.8265 | 4.8290 | 4.7182 | 47,438 |
| Oct 22, 2024 | 4.8265 | 4.8369 | 4.8240 | 4.8240 | 4.7133 | 7,218 |
| Oct 21, 2024 | 4.8335 | 4.8386 | 4.8306 | 4.8325 | 4.7216 | 61,902 |
| Oct 18, 2024 | 4.8330 | 4.8410 | 4.8330 | 4.8375 | 4.7265 | 24,350 |
| Oct 17, 2024 | 4.8400 | 4.8400 | 4.8325 | 4.8345 | 4.7236 | 4,576 |
| Oct 16, 2024 | 4.8325 | 4.8400 | 4.8315 | 4.8345 | 4.7236 | 90,015 |
| Oct 15, 2024 | 4.8325 | 4.8370 | 4.8286 | 4.8345 | 4.7236 | 16,779 |
| Oct 14, 2024 | 4.8370 | 4.8390 | 4.8285 | 4.8285 | 4.7177 | 35,643 |
| Oct 11, 2024 | 4.8355 | 4.8385 | 4.8276 | 4.8330 | 4.7221 | 57,924 |
| Oct 10, 2024 | 4.8290 | 4.8327 | 4.8220 | 4.8292 | 4.7184 | 83,276 |
| Oct 9, 2024 | 4.8260 | 4.8330 | 4.8224 | 4.8267 | 4.7160 | 50,046 |
| Oct 8, 2024 | 4.8295 | 4.8305 | 4.8218 | 4.8267 | 4.7160 | 34,861 |
| Oct 7, 2024 | 4.8240 | 4.8299 | 4.8205 | 4.8205 | 4.7099 | 60,161 |
| Oct 4, 2024 | 4.8375 | 4.8430 | 4.8280 | 4.8302 | 4.7194 | 44,135 |
| Oct 3, 2024 | 4.8405 | 4.8480 | 4.8355 | 4.8440 | 4.7329 | 5,586 |
| Oct 2, 2024 | 4.8410 | 4.8488 | 4.8396 | 4.8485 | 4.7373 | 50,933 |
| Oct 1, 2024 | 4.8375 | 4.8468 | 4.8375 | 4.8425 | 4.7314 | 39,279 |
| Sep 30, 2024 | 4.8435 | 4.8474 | 4.8385 | 4.8410 | 4.7299 | 45,982 |
| Sep 27, 2024 | 4.8405 | 4.8460 | 4.8360 | 4.8422 | 4.7311 | 44,832 |
| Sep 26, 2024 | 4.8440 | 4.8470 | 4.8404 | 4.8377 | 4.7267 | 21,983 |
| Sep 25, 2024 | 4.8485 | 4.8485 | 4.8400 | 4.8418 | 4.7307 | 36,557 |
| Sep 24, 2024 | 4.8450 | 4.8450 | 4.8408 | 4.8435 | 4.7324 | 6,168 |
| Sep 23, 2024 | 4.8425 | 4.8440 | 4.8340 | 4.8387 | 4.7277 | 49,737 |
| Sep 20, 2024 | 4.8395 | 4.8435 | 4.8330 | 4.8330 | 4.7221 | 35,102 |
| Sep 19, 2024 | 4.8400 | 4.8425 | 4.8357 | 4.8365 | 4.7255 | 23,105 |
| Sep 18, 2024 | 4.8295 | 4.8365 | 4.8290 | 4.8315 | 4.7206 | 40,632 |
| Sep 17, 2024 | 4.8375 | 4.8381 | 4.8306 | 4.8333 | 4.7224 | 12,480 |
| Sep 16, 2024 | 4.8325 | 4.8360 | 4.8293 | 4.8345 | 4.7236 | 10,684 |
| Sep 13, 2024 | 4.8360 | 4.8382 | 4.8265 | 4.8302 | 4.7194 | 58,240 |
| Sep 12, 2024 | 4.8290 | 4.8292 | 4.8230 | 4.8270 | 4.7162 | 8,915 |
| Sep 11, 2024 | 4.8280 | 4.8329 | 4.8268 | 4.8288 | 4.7180 | 23,556 |
| Sep 10, 2024 | 4.8265 | 4.8290 | 4.8210 | 4.8247 | 4.7140 | 17,632 |
| Sep 9, 2024 | 4.8245 | 4.8275 | 4.8170 | 4.8238 | 4.7131 | 37,795 |
| Sep 6, 2024 | 4.8215 | 4.8241 | 4.8150 | 4.8218 | 4.7111 | 32,148 |
| Sep 5, 2024 | 4.8145 | 4.8263 | 4.8140 | 4.8158 | 4.7053 | 24,818 |
| Sep 4, 2024 | 4.8080 | 4.8162 | 4.8060 | 4.8130 | 4.7026 | 8,946 |
| Sep 3, 2024 | 4.8065 | 4.8100 | 4.8020 | 4.8067 | 4.6965 | 21,470 |
| Sep 2, 2024 | 4.8065 | 4.8083 | 4.8025 | 4.8063 | 4.6960 | 15,612 |
| Aug 30, 2024 | 4.8020 | 4.8080 | 4.8002 | 4.8075 | 4.6972 | 47,163 |
| Aug 29, 2024 | 4.8045 | 4.8113 | 4.8007 | 4.8090 | 4.6987 | 47,612 |
| Aug 28, 2024 | 4.8070 | 4.8095 | 4.7982 | 4.8053 | 4.6950 | 110,869 |
| Aug 27, 2024 | 4.8020 | 4.8135 | 4.8000 | 4.8030 | 4.6928 | 20,020 |
| Aug 23, 2024 | 4.8085 | 4.8085 | 4.7935 | 4.7937 | 4.6838 | 48,050 |
| Aug 22, 2024 | 4.7940 | 4.8040 | 4.7940 | 4.7965 | 4.6864 | 28,741 |
| Aug 21, 2024 | 4.7930 | 4.7979 | 4.7895 | 4.7935 | 4.6835 | 56,610 |
| Aug 20, 2024 | 4.7830 | 4.7930 | 4.7830 | 4.7900 | 4.6801 | 18,398 |
| Aug 19, 2024 | 4.7875 | 4.7924 | 4.7865 | 4.7875 | 4.6777 | 9,369 |
| Aug 16, 2024 | 4.7905 | 4.7935 | 4.7835 | 4.7857 | 4.6759 | 29,831 |
| Aug 15, 2024 | 4.7905 | 4.7970 | 4.7855 | 4.7873 | 4.6774 | 22,539 |
| Aug 14, 2024 | 4.7885 | 4.7960 | 4.7879 | 4.7925 | 4.6825 | 45,771 |
| Aug 13, 2024 | 4.7865 | 4.7910 | 4.7845 | 4.7867 | 4.6769 | 33,542 |
| Aug 12, 2024 | 4.7815 | 4.7845 | 4.7770 | 4.7818 | 4.6720 | 1,433 |
| Aug 9, 2024 | 4.7845 | 4.7855 | 4.7779 | 4.7830 | 4.6733 | 141,854 |
| Aug 8, 2024 | 4.7830 | 4.7890 | 4.7818 | 4.7790 | 4.6693 | 9,208 |
| Aug 7, 2024 | 4.7820 | 4.7830 | 4.7763 | 4.7787 | 4.6691 | 35,449 |
| Aug 6, 2024 | 4.7785 | 4.7865 | 4.7742 | 4.7840 | 4.6742 | 14,409 |
| Aug 5, 2024 | 4.7920 | 4.8040 | 4.7805 | 4.7880 | 4.6781 | 8,903 |
| Aug 2, 2024 | 4.7735 | 4.7940 | 4.7735 | 4.7890 | 4.6791 | 37,278 |
| Aug 1, 2024 | 4.7740 | 4.7750 | 4.7637 | 4.7685 | 4.6591 | 3,534 |
| Jul 31, 2024 | 4.7620 | 4.7638 | 4.7585 | 4.7613 | 4.6520 | 44,731 |
| Jul 30, 2024 | 4.7570 | 4.7645 | 4.7538 | 4.7590 | 4.6498 | 11,838 |
| Jul 29, 2024 | 4.7570 | 4.7625 | 4.7554 | 4.7578 | 4.6486 | 8,095 |
| Jul 26, 2024 | 4.7510 | 4.7615 | 4.7490 | 4.7550 | 4.6459 | 51,829 |
| Jul 25, 2024 | 4.7535 | 4.7585 | 4.7510 | 4.7555 | 4.6464 | 34,105 |
| Jul 24, 2024 | 4.7485 | 4.7556 | 4.7480 | 4.7535 | 4.6444 | 23,955 |
| Jul 23, 2024 | 4.7515 | 4.7523 | 4.7470 | 4.7505 | 4.6415 | 7,238 |
| Jul 22, 2024 | 4.7500 | 4.7503 | 4.7450 | 4.7470 | 4.6381 | 21,120 |
| Jul 19, 2024 | 4.7465 | 4.7520 | 4.7435 | 4.7467 | 4.6378 | 18,900 |
| Jul 18, 2024 | 4.7465 | 4.7560 | 4.7465 | 4.7505 | 4.6415 | 1,429 |
| Jul 17, 2024 | 4.7475 | 4.7550 | 4.7460 | 4.7480 | 4.6391 | 22,127 |
| Jul 16, 2024 | 4.7490 | 4.7565 | 4.7464 | 4.7500 | 4.6410 | 9,284 |
| Jul 15, 2024 | 4.7510 | 4.7540 | 4.7422 | 4.7500 | 4.6410 | 18,007 |
| Jul 12, 2024 | 4.7410 | 4.7503 | 4.7410 | 4.7457 | 4.6369 | 42,625 |
| Jul 11, 2024 | 4.7390 | 4.7450 | 4.7319 | 4.7432 | 4.6344 | 22,158 |
| Jul 10, 2024 | 4.7325 | 4.7385 | 4.7310 | 4.7347 | 4.6261 | 26,809 |
| Jul 9, 2024 | 4.7315 | 4.7400 | 4.7314 | 4.7385 | 4.6298 | 4,766 |
| Jul 8, 2024 | 4.7310 | 4.7395 | 4.7310 | 4.7355 | 4.6268 | 18,277 |
| Jul 5, 2024 | 4.7250 | 4.7344 | 4.7250 | 4.7327 | 4.6242 | 9,133 |
| Jul 4, 2024 | 4.7235 | 4.7306 | 4.7235 | 4.7270 | 4.6185 | 15,288 |
| Jul 3, 2024 | 4.7195 | 4.7334 | 4.7159 | 4.7265 | 4.6181 | 48,207 |
| Jul 2, 2024 | 4.7175 | 4.7235 | 4.7165 | 4.7220 | 4.6137 | 46,652 |
| Jul 1, 2024 | 4.7125 | 4.7242 | 4.7125 | 4.7160 | 4.6078 | 29,472 |
| Jun 28, 2024 | 4.7125 | 4.7245 | 4.7125 | 4.7175 | 4.6093 | 16,281 |
| Jun 27, 2024 | 4.7190 | 4.7205 | 4.7105 | 4.7170 | 4.6088 | 9,496 |
| Jun 26, 2024 | 4.7105 | 4.7186 | 4.7090 | 4.7130 | 4.6049 | 25,063 |
| Jun 25, 2024 | 4.7150 | 4.7230 | 4.7150 | 4.7175 | 4.6093 | 4,638 |
| Jun 24, 2024 | 4.7150 | 4.7225 | 4.7140 | 4.7172 | 4.6090 | 35,661 |
| Jun 21, 2024 | 4.7155 | 4.7245 | 4.7144 | 4.7175 | 4.6093 | 40,221 |
| Jun 20, 2024 | 4.7135 | 4.7215 | 4.7135 | 4.7170 | 4.6088 | 7,925 |
| Jun 19, 2024 | 4.7130 | 4.7205 | 4.7100 | 4.7155 | 4.6073 | 84,990 |
| Jun 18, 2024 | 4.7090 | 4.7180 | 4.7090 | 4.7153 | 4.6071 | 1,135 |
| Jun 17, 2024 | 4.7120 | 4.7205 | 4.7083 | 4.7130 | 4.6049 | 9,066 |
| Jun 14, 2024 | 4.7155 | 4.7210 | 4.7140 | 4.7160 | 4.6078 | 6,432 |
| Jun 13, 2024 | 4.7095 | 4.7180 | 4.7095 | 4.7175 | 4.6093 | 30,364 |
| Jun 12, 2024 | 4.7050 | 4.7205 | 4.7050 | 4.7158 | 4.6075 | 37,622 |
| Jun 11, 2024 | 4.7050 | 4.7065 | 4.6995 | 4.7028 | 4.5948 | 15,009 |
| Jun 10, 2024 | 4.6980 | 4.7053 | 4.6980 | 4.7028 | 4.5948 | 12,562 |
| Jun 7, 2024 | 4.7050 | 4.7135 | 4.6993 | 4.7035 | 4.5956 | 49,551 |
| Jun 6, 2024 | 4.7050 | 4.7170 | 4.7050 | 4.7170 | 4.6088 | 9,812 |
| Jun 5, 2024 | 4.7000 | 4.7085 | 4.7000 | 4.7073 | 4.5992 | 21,240 |
| Jun 4, 2024 | 4.7115 | 4.7115 | 4.6979 | 4.7032 | 4.5953 | 587,434 |
| Jun 3, 2024 | 4.6945 | 4.7046 | 4.6845 | 4.6997 | 4.5919 | 47,211 |
| May 31, 2024 | 4.6885 | 4.6990 | 4.6879 | 4.6943 | 4.5865 | 73,608 |
| May 30, 2024 | 4.6855 | 4.6965 | 4.6855 | 4.6920 | 4.5843 | 20,221 |
| May 29, 2024 | 4.6835 | 4.6926 | 4.6830 | 4.6877 | 4.5802 | 21,661 |
| May 28, 2024 | 4.6890 | 4.6955 | 4.6885 | 4.6910 | 4.5834 | 18,307 |
| May 24, 2024 | 4.6870 | 4.6950 | 4.6870 | 4.6902 | 4.5826 | 23,907 |
| May 23, 2024 | 4.6890 | 4.6971 | 4.6846 | 4.6925 | 4.5848 | 546,847 |
| May 22, 2024 | 4.6865 | 4.6960 | 4.6865 | 4.6950 | 4.5873 | 61,577 |
| May 21, 2024 | 4.6895 | 4.6960 | 4.6895 | 4.6930 | 4.5853 | 25,836 |
| May 20, 2024 | 4.6930 | 4.6937 | 4.6890 | 4.6920 | 4.5843 | 461,815 |
| May 17, 2024 | 4.6880 | 4.6990 | 4.6875 | 4.6908 | 4.5831 | 65,723 |
| May 16, 2024 | 0.1087 Dividend | |||||
| May 16, 2024 | 4.6980 | 4.6980 | 4.6909 | 4.6927 | 4.5851 | 75,703 |
| May 15, 2024 | 4.7955 | 4.8050 | 4.7913 | 4.8015 | 4.5851 | 17,648 |
| May 14, 2024 | 4.7975 | 4.8000 | 4.7929 | 4.7962 | 4.5801 | 22,730 |
| May 13, 2024 | 4.7920 | 4.7975 | 4.7905 | 4.7943 | 4.5782 | 66,224 |
| May 10, 2024 | 4.7935 | 4.8004 | 4.7924 | 4.7948 | 4.5787 | 23,180 |
| May 9, 2024 | 4.7930 | 4.8030 | 4.7930 | 4.7968 | 4.5806 | 26,036 |
| May 8, 2024 | 4.7915 | 4.7980 | 4.7905 | 4.7945 | 4.5784 | 12,213 |
| May 7, 2024 | 4.7945 | 4.8018 | 4.7935 | 4.7945 | 4.5784 | 37,088 |
| May 3, 2024 | 4.7865 | 4.7995 | 4.7860 | 4.7937 | 4.5777 | 25,643 |
| May 2, 2024 | 4.7795 | 4.7895 | 4.7717 | 4.7895 | 4.5737 | 43,698 |
| May 1, 2024 | 4.7625 | 4.7807 | 4.7625 | 4.7743 | 4.5591 | 30,758 |
| Apr 30, 2024 | 4.7750 | 4.7866 | 4.7740 | 4.7760 | 4.5608 | 37,936 |
| Apr 29, 2024 | 4.7750 | 4.7810 | 4.7740 | 4.7740 | 4.5589 | 44,987 |
| Apr 26, 2024 | 4.7725 | 4.7781 | 4.7725 | 4.7752 | 4.5601 | 29,890 |
| Apr 25, 2024 | 4.7780 | 4.7830 | 4.7700 | 4.7735 | 4.5584 | 34,983 |
| Apr 24, 2024 | 4.7725 | 4.7822 | 4.7725 | 4.7758 | 4.5605 | 51,986 |
| Apr 23, 2024 | 4.7700 | 4.7770 | 4.7685 | 4.7710 | 4.5560 | 19,768 |
| Apr 22, 2024 | 4.7675 | 4.7740 | 4.7675 | 4.7717 | 4.5567 | 39,708 |
| Apr 19, 2024 | 4.7675 | 4.7748 | 4.7655 | 4.7692 | 4.5543 | 42,375 |
| Apr 18, 2024 | 4.7745 | 4.7760 | 4.7646 | 4.7680 | 4.5531 | 11,700 |
| Apr 17, 2024 | 4.7645 | 4.7705 | 4.7645 | 4.7685 | 4.5536 | 26,823 |
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%