Amsterdam - Delayed Quote USD
iShares $ Corp Bond ESG SRI UCITS ETF USD Acc (SUOA.AS)
4.9692
-0.0028
(-0.06%)
As of 9:04:02 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 6, 2025 | 4.9692 | 4.9692 | 4.9692 | 4.9692 | 4.9692 | 2,440 |
May 5, 2025 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | - |
May 2, 2025 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | - |
Apr 30, 2025 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | 5.0166 | - |
Apr 29, 2025 | 5.0111 | 5.0111 | 5.0043 | 5.0166 | 5.0166 | 2,435 |
Apr 28, 2025 | 5.0032 | 5.0032 | 5.0032 | 5.0016 | 5.0016 | 6,122 |
Apr 25, 2025 | 4.9715 | 4.9958 | 4.9715 | 4.9913 | 4.9913 | 195,991 |
Apr 24, 2025 | 4.9301 | 4.9639 | 4.9301 | 4.9698 | 4.9698 | 64,501 |
Apr 23, 2025 | 4.9588 | 4.9588 | 4.9588 | 4.9577 | 4.9577 | 1,200 |
Apr 22, 2025 | 4.9395 | 4.9395 | 4.9395 | 4.9309 | 4.9309 | 22 |
Apr 17, 2025 | 4.9501 | 4.9583 | 4.9500 | 4.9547 | 4.9547 | 34,431 |
Apr 16, 2025 | 4.9627 | 4.9627 | 4.9368 | 4.9490 | 4.9490 | 3,059 |
Apr 15, 2025 | 4.9228 | 4.9228 | 4.9228 | 4.9364 | 4.9364 | 4,158 |
Apr 14, 2025 | 4.9326 | 4.9326 | 4.9224 | 4.9236 | 4.9236 | 1,715 |
Apr 11, 2025 | 4.8852 | 4.8852 | 4.8852 | 4.8466 | 4.8466 | 4,075 |
Apr 10, 2025 | 4.9400 | 4.9418 | 4.9073 | 4.9073 | 4.9073 | 91,984 |
Apr 9, 2025 | 4.8861 | 4.8861 | 4.8379 | 4.8379 | 4.8379 | 225,446 |
Apr 8, 2025 | 4.9607 | 4.9610 | 4.9572 | 4.9572 | 4.9572 | 87,729 |
Apr 7, 2025 | 4.9899 | 4.9900 | 4.9899 | 4.9740 | 4.9740 | 123,639 |
Apr 4, 2025 | 5.0792 | 5.0792 | 5.0792 | 5.0355 | 5.0355 | 14 |
Apr 3, 2025 | 5.0118 | 5.0118 | 5.0118 | 5.0118 | 5.0118 | - |
Apr 2, 2025 | 5.0021 | 5.0118 | 5.0021 | 5.0118 | 5.0118 | 100,631 |
Apr 1, 2025 | 5.0139 | 5.0207 | 5.0139 | 5.0226 | 5.0226 | 2,400 |
Mar 31, 2025 | 4.9906 | 4.9906 | 4.9906 | 4.9906 | 4.9906 | - |
Mar 28, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9906 | 4.9906 | 300 |
Mar 27, 2025 | 4.9898 | 4.9898 | 4.9757 | 4.9707 | 4.9707 | 1,288 |
Mar 26, 2025 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
Mar 25, 2025 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
Mar 24, 2025 | 5.0068 | 5.0068 | 4.9974 | 4.9970 | 4.9970 | 23,819 |
Mar 21, 2025 | 5.0183 | 5.0194 | 5.0099 | 5.0053 | 5.0053 | 7,039 |
Mar 20, 2025 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | - |
Mar 19, 2025 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | - |
Mar 18, 2025 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | 4.9946 | 1,418 |
Mar 17, 2025 | 4.9878 | 4.9878 | 4.9878 | 4.9878 | 4.9878 | 2,375 |
Mar 14, 2025 | 4.9715 | 4.9760 | 4.9715 | 4.9760 | 4.9760 | 749 |
Mar 13, 2025 | 4.9786 | 4.9786 | 4.9786 | 4.9786 | 4.9786 | - |
Mar 12, 2025 | 4.9881 | 4.9881 | 4.9786 | 4.9786 | 4.9786 | 2,152 |
Mar 11, 2025 | 4.9923 | 4.9965 | 4.9833 | 4.9833 | 4.9833 | 49,280 |
Mar 10, 2025 | 5.0025 | 5.0025 | 5.0025 | 5.0128 | 5.0128 | 3,300 |
Mar 7, 2025 | 5.0052 | 5.0052 | 5.0052 | 5.0047 | 5.0047 | 3,627 |
Mar 6, 2025 | 5.0174 | 5.0174 | 5.0174 | 5.0174 | 5.0174 | - |
Mar 5, 2025 | 5.0150 | 5.0250 | 5.0150 | 5.0174 | 5.0174 | 20,228 |
Mar 4, 2025 | 5.0445 | 5.0445 | 5.0293 | 5.0285 | 5.0285 | 2,252 |
Mar 3, 2025 | 5.0026 | 5.0245 | 5.0026 | 5.0215 | 5.0215 | 14,660 |
Feb 28, 2025 | 5.0149 | 5.0149 | 5.0149 | 5.0149 | 5.0149 | - |
Feb 27, 2025 | 5.0149 | 5.0149 | 5.0149 | 5.0149 | 5.0149 | 5,100 |
Feb 26, 2025 | 5.0158 | 5.0158 | 5.0158 | 5.0158 | 5.0158 | 28,771 |
Feb 25, 2025 | 4.9988 | 4.9988 | 4.9988 | 5.0043 | 5.0043 | 1,350 |
Feb 24, 2025 | 4.9650 | 4.9800 | 4.9611 | 4.9800 | 4.9800 | 96,555 |
Feb 21, 2025 | 4.9555 | 4.9639 | 4.9555 | 4.9681 | 4.9681 | 1,850 |
Feb 20, 2025 | 4.9523 | 4.9589 | 4.9523 | 4.9589 | 4.9589 | 4,010 |
Feb 19, 2025 | 4.9418 | 4.9423 | 4.9418 | 4.9423 | 4.9423 | 2,756 |
Feb 18, 2025 | 4.9489 | 4.9489 | 4.9482 | 4.9510 | 4.9510 | 3,106 |
Feb 17, 2025 | 4.9622 | 4.9622 | 4.9530 | 4.9578 | 4.9578 | 1,882 |
Feb 14, 2025 | 4.9411 | 4.9411 | 4.9411 | 4.9689 | 4.9689 | 12,506 |
Feb 13, 2025 | 4.9270 | 4.9385 | 4.9270 | 4.9431 | 4.9431 | 3,127 |
Feb 12, 2025 | 4.9099 | 4.9099 | 4.9098 | 4.9047 | 4.9047 | 35,244 |
Feb 11, 2025 | 4.9352 | 4.9352 | 4.9352 | 4.9353 | 4.9353 | 4,942 |
Feb 10, 2025 | 4.9433 | 4.9433 | 4.9433 | 4.9471 | 4.9471 | 9,982 |
Feb 7, 2025 | 4.9372 | 4.9372 | 4.9372 | 4.9400 | 4.9400 | 9,941 |
Feb 6, 2025 | 4.9654 | 4.9654 | 4.9654 | 4.9654 | 4.9654 | - |
Feb 5, 2025 | 4.9671 | 4.9671 | 4.9671 | 4.9654 | 4.9654 | 1,521 |
Feb 4, 2025 | 4.9251 | 4.9348 | 4.9251 | 4.9327 | 4.9327 | 67,128 |
Feb 3, 2025 | 4.9517 | 4.9517 | 4.9173 | 4.9346 | 4.9346 | 12,299 |
Jan 31, 2025 | 4.9442 | 4.9442 | 4.9442 | 4.9442 | 4.9442 | 1,008 |
Jan 30, 2025 | 4.9383 | 4.9383 | 4.9383 | 4.9325 | 4.9325 | 2,260 |
Jan 29, 2025 | 4.9288 | 4.9288 | 4.9248 | 4.9250 | 4.9250 | 29,692 |
Jan 28, 2025 | 4.9084 | 4.9084 | 4.9084 | 4.9221 | 4.9221 | 299 |
Jan 27, 2025 | 4.9078 | 4.9078 | 4.9078 | 4.9078 | 4.9078 | - |
Jan 24, 2025 | 4.9152 | 4.9152 | 4.9078 | 4.9078 | 4.9078 | 11,600 |
Jan 23, 2025 | 4.9068 | 4.9068 | 4.8961 | 4.8993 | 4.8993 | 33,077 |
Jan 22, 2025 | 4.9257 | 4.9257 | 4.9257 | 4.9102 | 4.9102 | 39,086 |
Jan 21, 2025 | 4.9016 | 4.9016 | 4.9016 | 4.9016 | 4.9016 | - |
Jan 20, 2025 | 4.8908 | 4.8908 | 4.8908 | 4.9016 | 4.9016 | 6,630 |
Jan 17, 2025 | 4.9052 | 4.9052 | 4.9003 | 4.9004 | 4.9004 | 49,268 |
Jan 16, 2025 | 4.8952 | 4.8952 | 4.8952 | 4.8978 | 4.8978 | 26 |
Jan 15, 2025 | 4.8343 | 4.8343 | 4.8343 | 4.8343 | 4.8343 | - |
Jan 14, 2025 | 4.8343 | 4.8343 | 4.8343 | 4.8343 | 4.8343 | - |
Jan 13, 2025 | 4.8389 | 4.8420 | 4.8354 | 4.8343 | 4.8343 | 29,801 |
Jan 10, 2025 | 4.8692 | 4.8692 | 4.8692 | 4.8535 | 4.8535 | 40 |
Jan 9, 2025 | 4.8784 | 4.8784 | 4.8784 | 4.8744 | 4.8744 | 2,328 |
Jan 8, 2025 | 4.8719 | 4.8719 | 4.8700 | 4.8696 | 4.8696 | 2,035 |
Jan 7, 2025 | 4.8813 | 4.8813 | 4.8597 | 4.8565 | 4.8565 | 27,403 |
Jan 6, 2025 | 4.8958 | 4.8958 | 4.8958 | 4.8958 | 4.8958 | - |
Jan 3, 2025 | 4.9074 | 4.9074 | 4.9074 | 4.8958 | 4.8958 | 1,137 |
Jan 2, 2025 | 4.8963 | 4.9150 | 4.8963 | 4.9030 | 4.9030 | 1,286 |
Dec 31, 2024 | 4.9033 | 4.9033 | 4.9033 | 4.9033 | 4.9033 | - |
Dec 30, 2024 | 4.8966 | 4.8966 | 4.8966 | 4.9033 | 4.9033 | 139 |
Dec 27, 2024 | 4.9051 | 4.9051 | 4.9051 | 4.9051 | 4.9051 | 6,174 |
Dec 24, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.8879 | 4.8879 | 208 |
Dec 23, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.8938 | 4.8938 | 380 |
Dec 20, 2024 | 4.8633 | 4.9116 | 4.8633 | 4.9105 | 4.9105 | 19,918 |
Dec 19, 2024 | 4.8869 | 4.8869 | 4.8869 | 4.8916 | 4.8916 | 9,668 |
Dec 18, 2024 | 4.9507 | 4.9521 | 4.9507 | 4.9521 | 4.9521 | 22,349 |
Dec 17, 2024 | 4.9469 | 4.9469 | 4.9469 | 4.9514 | 4.9514 | 687 |
Dec 16, 2024 | 4.9656 | 4.9656 | 4.9548 | 4.9548 | 4.9548 | 4,339 |
Dec 13, 2024 | 4.9824 | 4.9824 | 4.9824 | 4.9824 | 4.9824 | - |
Dec 12, 2024 | 4.9918 | 4.9918 | 4.9824 | 4.9824 | 4.9824 | 5,095 |
Dec 11, 2024 | 5.0037 | 5.0037 | 4.9929 | 4.9987 | 4.9987 | 2 |
Dec 10, 2024 | 4.9952 | 4.9965 | 4.9952 | 4.9968 | 4.9968 | 19,624 |
Dec 9, 2024 | 5.0151 | 5.0151 | 5.0151 | 5.0072 | 5.0072 | 2,321 |
Dec 6, 2024 | 5.0034 | 5.0034 | 5.0034 | 5.0034 | 5.0034 | - |
Dec 5, 2024 | 5.0210 | 5.0210 | 5.0005 | 5.0034 | 5.0034 | 733 |
Dec 4, 2024 | 4.9681 | 4.9852 | 4.9681 | 5.0022 | 5.0022 | 701 |
Dec 3, 2024 | 5.0000 | 5.0000 | 4.9978 | 4.9938 | 4.9938 | 7,525 |
Dec 2, 2024 | 4.9942 | 5.0007 | 4.9884 | 5.0003 | 5.0003 | 42,421 |
Nov 29, 2024 | 4.9603 | 4.9603 | 4.9603 | 4.9603 | 4.9603 | - |
Nov 28, 2024 | 4.9603 | 4.9603 | 4.9603 | 4.9603 | 4.9603 | - |
Nov 27, 2024 | 4.9787 | 4.9787 | 4.9787 | 4.9603 | 4.9603 | 109 |
Nov 26, 2024 | 4.9613 | 4.9613 | 4.9414 | 4.9435 | 4.9435 | 229,774 |
Nov 25, 2024 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | - |
Nov 22, 2024 | 4.8973 | 4.9185 | 4.8973 | 4.9160 | 4.9160 | 25,130 |
Nov 21, 2024 | 4.9250 | 4.9250 | 4.9230 | 4.9216 | 4.9216 | 8,427 |
Nov 20, 2024 | 4.9303 | 4.9303 | 4.9303 | 4.9303 | 4.9303 | - |
Nov 19, 2024 | 4.9071 | 4.9340 | 4.9071 | 4.9303 | 4.9303 | 21,394 |
Nov 18, 2024 | 4.8987 | 4.8987 | 4.8987 | 4.8987 | 4.8987 | - |
Nov 15, 2024 | 4.9050 | 4.9050 | 4.8981 | 4.8987 | 4.8987 | 59,982 |
Nov 14, 2024 | 4.9240 | 4.9240 | 4.9126 | 4.9240 | 4.9240 | 3,769 |
Nov 13, 2024 | 4.9280 | 4.9281 | 4.9150 | 4.9157 | 4.9157 | 83,809 |
Nov 12, 2024 | 4.9482 | 4.9543 | 4.9443 | 4.9390 | 4.9390 | 27,269 |
Nov 11, 2024 | 4.9652 | 4.9652 | 4.9603 | 4.9606 | 4.9606 | 15,727 |
Nov 8, 2024 | 4.9667 | 4.9678 | 4.9667 | 4.9630 | 4.9630 | 25,625 |
Nov 7, 2024 | 4.9075 | 4.9075 | 4.9075 | 4.9075 | 4.9075 | - |
Nov 6, 2024 | 4.9115 | 4.9115 | 4.9115 | 4.9075 | 4.9075 | 159 |
Nov 5, 2024 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | 4.9308 | - |
Nov 4, 2024 | 4.9256 | 4.9411 | 4.9256 | 4.9308 | 4.9308 | 1,200,275 |
Nov 1, 2024 | 4.9285 | 4.9285 | 4.9093 | 4.9093 | 4.9093 | 954 |
Oct 31, 2024 | 4.9133 | 4.9133 | 4.9133 | 4.9273 | 4.9273 | 22,102 |
Oct 30, 2024 | 4.9609 | 4.9609 | 4.9360 | 4.9451 | 4.9451 | 19,751 |
Oct 29, 2024 | 4.9223 | 4.9226 | 4.9199 | 4.9199 | 4.9199 | 59,593 |
Oct 28, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
Oct 25, 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
Oct 24, 2024 | 4.9343 | 4.9381 | 4.9343 | 4.9450 | 4.9450 | 51,121 |
Oct 23, 2024 | 4.9475 | 4.9475 | 4.9289 | 4.9342 | 4.9342 | 170,827 |
Oct 22, 2024 | 4.9503 | 4.9503 | 4.9503 | 4.9503 | 4.9503 | - |
Oct 21, 2024 | 4.9900 | 4.9900 | 4.9789 | 4.9503 | 4.9503 | 15,461 |
Oct 18, 2024 | 4.9876 | 4.9920 | 4.9876 | 4.9891 | 4.9891 | 150,347 |
Oct 17, 2024 | 5.0309 | 5.0309 | 4.9957 | 4.9919 | 4.9919 | 22,295 |
Oct 16, 2024 | 5.0142 | 5.0142 | 5.0116 | 5.0190 | 5.0190 | 28,830 |
Oct 15, 2024 | 5.0001 | 5.0001 | 5.0001 | 5.0022 | 5.0022 | 719 |
Oct 14, 2024 | 4.9811 | 4.9811 | 4.9721 | 4.9771 | 4.9771 | 49,357 |
Oct 11, 2024 | 4.9913 | 4.9913 | 4.9797 | 4.9894 | 4.9894 | 17,031 |
Oct 10, 2024 | 4.9875 | 4.9876 | 4.9875 | 4.9867 | 4.9867 | 24,289 |
Oct 9, 2024 | 5.0014 | 5.0018 | 5.0000 | 4.9927 | 4.9927 | 9,272 |
Oct 8, 2024 | 4.9920 | 4.9920 | 4.9836 | 4.9885 | 4.9885 | 14,896 |
Oct 7, 2024 | 5.0013 | 5.0013 | 4.9972 | 4.9985 | 4.9985 | 18,193 |
Oct 4, 2024 | 5.0322 | 5.0322 | 5.0158 | 5.0113 | 5.0113 | 10,670 |
Oct 3, 2024 | 5.0595 | 5.0595 | 5.0475 | 5.0474 | 5.0474 | 27,539 |
Oct 2, 2024 | 5.0700 | 5.0700 | 5.0495 | 5.0513 | 5.0513 | 1,000,600 |
Oct 1, 2024 | 5.0682 | 5.0682 | 5.0681 | 5.0657 | 5.0657 | 20,253 |
Sep 30, 2024 | 5.0533 | 5.0533 | 5.0533 | 5.0525 | 5.0525 | 536 |
Sep 27, 2024 | 5.0441 | 5.0530 | 5.0441 | 5.0550 | 5.0550 | 20,159 |
Sep 26, 2024 | 5.0459 | 5.0459 | 5.0405 | 5.0388 | 5.0388 | 14,772 |
Sep 25, 2024 | 5.0639 | 5.0639 | 5.0639 | 5.0639 | 5.0639 | - |
Sep 24, 2024 | 5.0540 | 5.0639 | 5.0492 | 5.0639 | 5.0639 | 15,743 |
Sep 23, 2024 | 5.0497 | 5.0497 | 5.0497 | 5.0497 | 5.0497 | - |
Sep 20, 2024 | 5.0670 | 5.0670 | 5.0570 | 5.0497 | 5.0497 | 13,848 |
Sep 19, 2024 | 5.0870 | 5.0870 | 5.0622 | 5.0622 | 5.0622 | 7,853 |
Sep 18, 2024 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | 5.0736 | - |
Sep 17, 2024 | 5.0784 | 5.0786 | 5.0784 | 5.0736 | 5.0736 | 1,569 |
Sep 16, 2024 | 5.0576 | 5.0576 | 5.0576 | 5.0695 | 5.0695 | 652 |
Sep 13, 2024 | 5.0539 | 5.0539 | 5.0539 | 5.0568 | 5.0568 | 18,960 |
Sep 12, 2024 | 5.0412 | 5.0562 | 5.0412 | 5.0379 | 5.0379 | 38,345 |
Sep 11, 2024 | 5.0369 | 5.0532 | 5.0369 | 5.0532 | 5.0532 | 129,928 |
Sep 10, 2024 | 5.0299 | 5.0299 | 5.0299 | 5.0403 | 5.0403 | 487 |
Sep 9, 2024 | 5.0388 | 5.0388 | 5.0132 | 5.0287 | 5.0287 | 6,429 |
Sep 6, 2024 | 5.0173 | 5.0393 | 5.0173 | 5.0404 | 5.0404 | 17,109 |
Sep 5, 2024 | 5.0030 | 5.0166 | 5.0020 | 5.0061 | 5.0061 | 345,512 |
Sep 4, 2024 | 4.9898 | 4.9900 | 4.9881 | 4.9979 | 4.9979 | 13,563 |
Sep 3, 2024 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 4.9855 | 10,000 |
Sep 2, 2024 | 4.9800 | 4.9800 | 4.9640 | 4.9659 | 4.9659 | 4,150 |
Aug 30, 2024 | 4.9857 | 4.9857 | 4.9857 | 4.9812 | 4.9812 | 146 |
Aug 29, 2024 | 4.9803 | 4.9803 | 4.9803 | 4.9743 | 4.9743 | 10,300 |
Aug 28, 2024 | 4.9934 | 4.9934 | 4.9934 | 4.9934 | 4.9934 | 653 |
Aug 27, 2024 | 4.9838 | 4.9838 | 4.9790 | 4.9853 | 4.9853 | 52,392 |
Aug 26, 2024 | 4.9941 | 4.9941 | 4.9941 | 4.9928 | 4.9928 | 21,066 |
Aug 23, 2024 | 4.9936 | 4.9936 | 4.9936 | 4.9971 | 4.9971 | 1,830 |
Aug 22, 2024 | 4.9826 | 4.9826 | 4.9826 | 4.9826 | 4.9826 | - |
Aug 21, 2024 | 4.9796 | 4.9831 | 4.9796 | 4.9826 | 4.9826 | 55,964 |
Aug 20, 2024 | 4.9685 | 4.9750 | 4.9681 | 4.9681 | 4.9681 | 6,774 |
Aug 19, 2024 | 4.9630 | 4.9712 | 4.9630 | 4.9712 | 4.9712 | 3,714 |
Aug 16, 2024 | 4.9415 | 4.9415 | 4.9415 | 4.9415 | 4.9415 | - |
Aug 15, 2024 | 4.9550 | 4.9576 | 4.9320 | 4.9415 | 4.9415 | 8,971 |
Aug 14, 2024 | 4.9501 | 4.9501 | 4.9501 | 4.9620 | 4.9620 | 5,250 |
Aug 13, 2024 | 4.9247 | 4.9332 | 4.9247 | 4.9335 | 4.9335 | 55,824 |
Aug 12, 2024 | 4.9131 | 4.9131 | 4.9131 | 4.9149 | 4.9149 | 1,788 |
Aug 9, 2024 | 4.9127 | 4.9152 | 4.9127 | 4.9108 | 4.9108 | 52,954 |
Aug 8, 2024 | 4.9011 | 4.9011 | 4.9011 | 4.9011 | 4.9011 | - |
Aug 7, 2024 | 4.9062 | 4.9119 | 4.9002 | 4.9011 | 4.9011 | 268,425 |
Aug 6, 2024 | 4.9432 | 4.9432 | 4.9246 | 4.9246 | 4.9246 | 2,183 |
Aug 5, 2024 | 4.9314 | 4.9379 | 4.9314 | 4.9379 | 4.9379 | 19,405 |
Aug 2, 2024 | 4.9180 | 4.9381 | 4.9180 | 4.9323 | 4.9323 | 3,022 |
Aug 1, 2024 | 4.8537 | 4.8537 | 4.8537 | 4.8537 | 4.8537 | - |
Jul 31, 2024 | 4.8537 | 4.8537 | 4.8537 | 4.8537 | 4.8537 | - |
Jul 30, 2024 | 4.8642 | 4.8642 | 4.8562 | 4.8537 | 4.8537 | 2,396 |
Jul 29, 2024 | 4.8672 | 4.8672 | 4.8537 | 4.8550 | 4.8550 | 31,925 |
Jul 26, 2024 | 4.8349 | 4.8349 | 4.8349 | 4.8435 | 4.8435 | 1,030 |
Jul 25, 2024 | 4.8333 | 4.8333 | 4.8317 | 4.8333 | 4.8333 | 80,211 |
Jul 24, 2024 | 4.8390 | 4.8390 | 4.8296 | 4.8383 | 4.8383 | 84,199 |
Jul 23, 2024 | 4.8398 | 4.8398 | 4.8398 | 4.8398 | 4.8398 | - |
Jul 22, 2024 | 4.8398 | 4.8398 | 4.8398 | 4.8398 | 4.8398 | - |
Jul 19, 2024 | 4.8570 | 4.8570 | 4.8435 | 4.8398 | 4.8398 | 27,794 |
Jul 18, 2024 | 4.8579 | 4.8579 | 4.8578 | 4.8578 | 4.8578 | 148 |
Jul 17, 2024 | 4.8582 | 4.8650 | 4.8571 | 4.8650 | 4.8650 | 11,811 |
Jul 16, 2024 | 4.8627 | 4.8631 | 4.8499 | 4.8580 | 4.8580 | 36,561 |
Jul 15, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8548 | 4.8548 | 300 |
Jul 12, 2024 | 4.8484 | 4.8576 | 4.8458 | 4.8576 | 4.8576 | 28,024 |
Jul 11, 2024 | 4.8289 | 4.8591 | 4.8289 | 4.8512 | 4.8512 | 152,158 |
Jul 10, 2024 | 4.8191 | 4.8257 | 4.8155 | 4.8155 | 4.8155 | 2,230 |
Jul 9, 2024 | 4.8214 | 4.8268 | 4.8214 | 4.8100 | 4.8100 | 8,030 |
Jul 8, 2024 | 4.8382 | 4.8382 | 4.8382 | 4.8246 | 4.8246 | 500 |
Jul 5, 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8249 | 4.8249 | - |
Jul 4, 2024 | 4.8038 | 4.8060 | 4.8010 | 4.8015 | 4.8015 | 1,856 |
Jul 3, 2024 | 4.7786 | 4.8150 | 4.7786 | 4.8029 | 4.8029 | 64,087 |
Jul 2, 2024 | 4.7615 | 4.7615 | 4.7615 | 4.7668 | 4.7668 | - |
Jul 1, 2024 | 4.7712 | 4.7757 | 4.7706 | 4.7553 | 4.7553 | 5,582 |
Jun 28, 2024 | 4.7956 | 4.7978 | 4.7895 | 4.7916 | 4.7916 | 6,097 |
Jun 27, 2024 | 4.7884 | 4.8073 | 4.7884 | 4.8073 | 4.8073 | 253,705 |
Jun 26, 2024 | 4.8051 | 4.8051 | 4.7944 | 4.7852 | 4.7852 | 17,303 |
Jun 25, 2024 | 4.8194 | 4.8209 | 4.8194 | 4.8093 | 4.8093 | 21,254 |
Jun 24, 2024 | 4.8158 | 4.8158 | 4.8124 | 4.8122 | 4.8122 | 15 |
Jun 21, 2024 | 4.8113 | 4.8119 | 4.8045 | 4.8029 | 4.8029 | 24,637 |
Jun 20, 2024 | 4.8165 | 4.8165 | 4.8006 | 4.8048 | 4.8048 | 3,845 |
Jun 19, 2024 | 4.8208 | 4.8208 | 4.8208 | 4.8154 | 4.8154 | - |
Jun 18, 2024 | 4.8028 | 4.8028 | 4.8028 | 4.8120 | 4.8120 | - |
Jun 17, 2024 | 4.8199 | 4.8199 | 4.8199 | 4.7966 | 4.7966 | - |
Jun 14, 2024 | 4.8175 | 4.8296 | 4.8130 | 4.8130 | 4.8130 | 1,341 |
Jun 13, 2024 | 4.7975 | 4.8088 | 4.7975 | 4.8112 | 4.8112 | 89,319 |
Jun 12, 2024 | 4.7733 | 4.8107 | 4.7681 | 4.8107 | 4.8107 | 258,633 |
Jun 11, 2024 | 4.7584 | 4.7681 | 4.7561 | 4.7590 | 4.7590 | 35,863 |
Jun 10, 2024 | 4.7578 | 4.7578 | 4.7578 | 4.7579 | 4.7579 | - |
Jun 7, 2024 | 4.7986 | 4.7986 | 4.7650 | 4.7784 | 4.7784 | 342 |
Jun 6, 2024 | 4.7989 | 4.7989 | 4.7989 | 4.8009 | 4.8009 | - |
Jun 5, 2024 | 4.7948 | 4.8043 | 4.7801 | 4.8043 | 4.8043 | 5,208 |
Jun 4, 2024 | 4.7729 | 4.7881 | 4.7729 | 4.7881 | 4.7881 | 223,936 |
Jun 3, 2024 | 4.7552 | 4.7847 | 4.7552 | 4.7675 | 4.7675 | 4,426 |
May 31, 2024 | 4.7253 | 4.7253 | 4.7253 | 4.7462 | 4.7462 | - |
May 30, 2024 | 4.7113 | 4.7319 | 4.7113 | 4.7319 | 4.7319 | 3,600 |
May 29, 2024 | 4.7183 | 4.7196 | 4.7116 | 4.7043 | 4.7043 | 5,611 |
May 28, 2024 | 4.7673 | 4.7673 | 4.7415 | 4.7415 | 4.7415 | 28,975 |
May 27, 2024 | 4.7472 | 4.7472 | 4.7472 | 4.7460 | 4.7460 | - |
May 24, 2024 | 4.7405 | 4.7405 | 4.7405 | 4.7465 | 4.7465 | - |
May 23, 2024 | 4.7562 | 4.7622 | 4.7374 | 4.7358 | 4.7358 | 32,587 |
May 22, 2024 | 4.7540 | 4.7542 | 4.7540 | 4.7575 | 4.7575 | 5,429 |
May 21, 2024 | 4.7556 | 4.7623 | 4.7542 | 4.7578 | 4.7578 | 57,132 |
May 20, 2024 | 4.7554 | 4.7566 | 4.7554 | 4.7519 | 4.7519 | 1,199 |
May 17, 2024 | 4.7699 | 4.7699 | 4.7574 | 4.7593 | 4.7593 | 12,456 |
May 16, 2024 | 4.7769 | 4.7769 | 4.7769 | 4.7706 | 4.7706 | - |
May 15, 2024 | 4.7396 | 4.7610 | 4.7396 | 4.7610 | 4.7610 | 62,441 |
May 14, 2024 | 4.7236 | 4.7316 | 4.7236 | 4.7327 | 4.7327 | 2,304 |
May 13, 2024 | 4.7295 | 4.7312 | 4.7295 | 4.7312 | 4.7312 | 2,462 |
May 10, 2024 | 4.7443 | 4.7443 | 4.7443 | 4.7230 | 4.7230 | - |
May 9, 2024 | 4.7266 | 4.7288 | 4.7266 | 4.7285 | 4.7285 | 2,164 |
May 8, 2024 | 4.7348 | 4.7348 | 4.7348 | 4.7305 | 4.7305 | - |
May 7, 2024 | 4.7458 | 4.7578 | 4.7453 | 4.7453 | 4.7453 | 54,447 |
May 6, 2024 | 4.7235 | 4.7421 | 4.7235 | 4.7317 | 4.7317 | 19,682 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%