Swiss - Delayed Quote CHF
iShares € Corp Bond ESG UCITS ETF CHF Hedged (Acc) (SUOC.SW)
At close: December 30 at 4:57:26 PM GMT+1
Currency in CHF 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 |
---|---|---|---|---|---|---|
Dec 30, 2024 | 4.5697 | 4.5824 | 4.5675 | 4.5775 | 4.5775 | 9,201 |
Dec 27, 2024 | 4.5781 | 4.5850 | 4.5696 | 4.5783 | 4.5783 | 18,055 |
Dec 23, 2024 | 4.5810 | 4.5882 | 4.5789 | 4.5844 | 4.5844 | 6,718 |
Dec 20, 2024 | 4.5737 | 4.5901 | 4.5737 | 4.5883 | 4.5883 | 79,209 |
Dec 19, 2024 | 4.5808 | 4.5871 | 4.5757 | 4.5843 | 4.5843 | 25,054 |
Dec 18, 2024 | 4.5970 | 4.5985 | 4.5922 | 4.5970 | 4.5970 | 14,264 |
Dec 17, 2024 | 4.5899 | 4.6055 | 4.5899 | 4.5973 | 4.5973 | 48,761 |
Dec 16, 2024 | 4.5979 | 4.6046 | 4.5979 | 4.5983 | 4.5983 | 13,439 |
Dec 13, 2024 | 4.6082 | 4.6082 | 4.5998 | 4.6020 | 4.6020 | 38,121 |
Dec 12, 2024 | 4.6158 | 4.6247 | 4.6158 | 4.6162 | 4.6162 | 30,415 |
Dec 11, 2024 | 4.6214 | 4.6305 | 4.6202 | 4.6256 | 4.6256 | 19,961 |
Dec 10, 2024 | 4.6197 | 4.6267 | 4.6197 | 4.6255 | 4.6255 | 6,668 |
Dec 9, 2024 | 4.6163 | 4.6290 | 4.6163 | 4.6201 | 4.6201 | 24,201 |
Dec 6, 2024 | 4.6156 | 4.6227 | 4.6136 | 4.6227 | 4.6227 | 18,398 |
Dec 5, 2024 | 4.6177 | 4.6301 | 4.6142 | 4.6190 | 4.6190 | 42,391 |
Dec 4, 2024 | 4.6165 | 4.6219 | 4.6134 | 4.6219 | 4.6219 | 16,705 |
Dec 3, 2024 | 4.5963 | 4.6219 | 4.5963 | 4.6198 | 4.6198 | 17,403 |
Dec 2, 2024 | 4.6382 | 4.6382 | 4.6127 | 4.6203 | 4.6203 | 22,044 |
Nov 29, 2024 | 4.6057 | 4.6118 | 4.6022 | 4.6109 | 4.6109 | 45,910 |
Nov 28, 2024 | 4.5729 | 4.6041 | 4.5729 | 4.6026 | 4.6026 | 116,360 |
Nov 27, 2024 | 4.5747 | 4.5938 | 4.5747 | 4.5917 | 4.5917 | 8,638 |
Nov 26, 2024 | 4.5616 | 4.5914 | 4.5616 | 4.5883 | 4.5883 | 36,641 |
Nov 25, 2024 | 4.5852 | 4.5882 | 4.5766 | 4.5842 | 4.5842 | 88,293 |
Nov 22, 2024 | 4.5718 | 4.5855 | 4.5718 | 4.5775 | 4.5775 | 8,462 |
Nov 21, 2024 | 4.5633 | 4.5680 | 4.5633 | 4.5657 | 4.5657 | 43,878 |
Nov 20, 2024 | 4.5676 | 4.5676 | 4.5577 | 4.5660 | 4.5660 | 12,790 |
Nov 19, 2024 | 4.5749 | 4.5788 | 4.5617 | 4.5639 | 4.5639 | 119,621 |
Nov 18, 2024 | 4.5700 | 4.5704 | 4.5586 | 4.5689 | 4.5689 | 29,487 |
Nov 15, 2024 | 4.5794 | 4.5794 | 4.5684 | 4.5728 | 4.5728 | 10,380 |
Nov 14, 2024 | 4.5724 | 4.5760 | 4.5688 | 4.5760 | 4.5760 | 7,622 |
Nov 13, 2024 | 4.5894 | 4.5894 | 4.5644 | 4.5664 | 4.5664 | 14,965 |
Nov 12, 2024 | 4.5558 | 4.5794 | 4.5558 | 4.5684 | 4.5684 | 17,758 |
Nov 11, 2024 | 4.5993 | 4.5993 | 4.5700 | 4.5793 | 4.5793 | 10,428 |
Nov 8, 2024 | 4.5689 | 4.5689 | 4.5572 | 4.5678 | 4.5678 | 19,903 |
Nov 7, 2024 | 4.5495 | 4.5603 | 4.5494 | 4.5589 | 4.5589 | 15,073 |
Nov 6, 2024 | 4.5646 | 4.5720 | 4.5560 | 4.5600 | 4.5600 | 6,753 |
Nov 5, 2024 | 4.5467 | 4.5509 | 4.5410 | 4.5488 | 4.5488 | 16,691 |
Nov 4, 2024 | 4.5499 | 4.5530 | 4.5432 | 4.5524 | 4.5524 | 13,662 |
Nov 1, 2024 | 4.5451 | 4.5587 | 4.5412 | 4.5522 | 4.5522 | 6,060 |
Oct 31, 2024 | 4.5503 | 4.5503 | 4.5289 | 4.5463 | 4.5463 | 27,762 |
Oct 30, 2024 | 4.5640 | 4.5666 | 4.5518 | 4.5518 | 4.5518 | 8,693 |
Oct 29, 2024 | 4.5669 | 4.5721 | 4.5615 | 4.5624 | 4.5624 | 44,455 |
Oct 28, 2024 | 4.5713 | 4.5799 | 4.5709 | 4.5750 | 4.5750 | 21,306 |
Oct 25, 2024 | 4.5708 | 4.5760 | 4.5680 | 4.5680 | 4.5680 | 9,173 |
Oct 24, 2024 | 4.5735 | 4.5823 | 4.5735 | 4.5794 | 4.5794 | 329,590 |
Oct 23, 2024 | 4.5655 | 4.5708 | 4.5643 | 4.5643 | 4.5643 | 38,538 |
Oct 22, 2024 | 4.5656 | 4.5699 | 4.5564 | 4.5674 | 4.5674 | 33,840 |
Oct 21, 2024 | 4.5814 | 4.5814 | 4.5700 | 4.5718 | 4.5718 | 12,185 |
Oct 18, 2024 | 4.5846 | 4.5909 | 4.5846 | 4.5909 | 4.5909 | 14,830 |
Oct 17, 2024 | 4.5761 | 4.5825 | 4.5761 | 4.5808 | 4.5808 | 34,497 |
Oct 16, 2024 | 4.5751 | 4.5801 | 4.5716 | 4.5777 | 4.5777 | 17,275 |
Oct 15, 2024 | 4.5710 | 4.5714 | 4.5649 | 4.5657 | 4.5657 | 67,249 |
Oct 14, 2024 | 4.5815 | 4.5815 | 4.5550 | 4.5639 | 4.5639 | 11,258 |
Oct 11, 2024 | 4.5634 | 4.5642 | 4.5541 | 4.5560 | 4.5560 | 73,933 |
Oct 10, 2024 | 4.5541 | 4.5590 | 4.5509 | 4.5590 | 4.5590 | 137,103 |
Oct 9, 2024 | 4.5655 | 4.5655 | 4.5542 | 4.5590 | 4.5590 | 13,047 |
Oct 8, 2024 | 4.5608 | 4.5608 | 4.5545 | 4.5545 | 4.5545 | 25,181 |
Oct 7, 2024 | 4.5594 | 4.5636 | 4.5558 | 4.5567 | 4.5567 | 31,667 |
Oct 4, 2024 | 4.5683 | 4.5710 | 4.5668 | 4.5669 | 4.5669 | 4,498 |
Oct 3, 2024 | 4.5782 | 4.5805 | 4.5731 | 4.5781 | 4.5781 | 4,538 |
Oct 2, 2024 | 4.5821 | 4.5838 | 4.5756 | 4.5810 | 4.5810 | 42,218 |
Oct 1, 2024 | 4.5824 | 4.5972 | 4.5781 | 4.5882 | 4.5882 | 32,457 |
Sep 30, 2024 | 4.5748 | 4.5748 | 4.5648 | 4.5720 | 4.5720 | 36,124 |
Sep 27, 2024 | 4.5710 | 4.5764 | 4.5660 | 4.5728 | 4.5728 | 24,012 |
Sep 26, 2024 | 4.5417 | 4.5734 | 4.5417 | 4.5625 | 4.5625 | 23,130 |
Sep 25, 2024 | 4.5742 | 4.5742 | 4.5610 | 4.5621 | 4.5621 | 17,147 |
Sep 24, 2024 | 4.5645 | 4.5649 | 4.5608 | 4.5630 | 4.5630 | 46,678 |
Sep 23, 2024 | 4.5657 | 4.5658 | 4.5554 | 4.5578 | 4.5578 | 25,061 |
Sep 20, 2024 | 4.5569 | 4.5599 | 4.5475 | 4.5475 | 4.5475 | 16,230 |
Sep 19, 2024 | 4.5503 | 4.5593 | 4.5503 | 4.5570 | 4.5570 | 9,918 |
Sep 18, 2024 | 4.5522 | 4.5522 | 4.5435 | 4.5459 | 4.5459 | 6,641 |
Sep 17, 2024 | 4.5581 | 4.5633 | 4.5540 | 4.5549 | 4.5549 | 39,495 |
Sep 16, 2024 | 4.5560 | 4.5560 | 4.5490 | 4.5560 | 4.5560 | 8,031 |
Sep 13, 2024 | 4.5506 | 4.5554 | 4.5479 | 4.5551 | 4.5551 | 36,347 |
Sep 12, 2024 | 4.5538 | 4.5546 | 4.5430 | 4.5430 | 4.5430 | 47,288 |
Sep 11, 2024 | 4.5463 | 4.5542 | 4.5463 | 4.5542 | 4.5542 | 9,797 |
Sep 10, 2024 | 4.5462 | 4.5531 | 4.5445 | 4.5531 | 4.5531 | 42,070 |
Sep 9, 2024 | 4.5403 | 4.5526 | 4.5365 | 4.5526 | 4.5526 | 47,287 |
Sep 6, 2024 | 4.5464 | 4.5544 | 4.5423 | 4.5491 | 4.5491 | 11,573 |
Sep 5, 2024 | 4.5485 | 4.5485 | 4.5341 | 4.5400 | 4.5400 | 224,434 |
Sep 4, 2024 | 4.5313 | 4.5515 | 4.5302 | 4.5374 | 4.5374 | 17,562 |
Sep 3, 2024 | 4.5206 | 4.5305 | 4.5152 | 4.5283 | 4.5283 | 27,213 |
Sep 2, 2024 | 4.4963 | 4.5202 | 4.4963 | 4.5198 | 4.5198 | 256,099 |
Aug 30, 2024 | 4.5478 | 4.5478 | 4.5240 | 4.5255 | 4.5255 | 11,090 |
Aug 29, 2024 | 4.5348 | 4.5348 | 4.5256 | 4.5256 | 4.5256 | 4,553 |
Aug 28, 2024 | 4.5308 | 4.5337 | 4.5256 | 4.5299 | 4.5299 | 560,080 |
Aug 27, 2024 | 4.5497 | 4.5497 | 4.5214 | 4.5268 | 4.5268 | 15,336 |
Aug 26, 2024 | 4.5327 | 4.5347 | 4.5275 | 4.5325 | 4.5325 | 16,011 |
Aug 23, 2024 | 4.5491 | 4.5491 | 4.5273 | 4.5358 | 4.5358 | 9,290 |
Aug 22, 2024 | 4.5400 | 4.5400 | 4.5293 | 4.5293 | 4.5293 | 17,166 |
Aug 21, 2024 | 4.5331 | 4.5383 | 4.5307 | 4.5383 | 4.5383 | 19,127 |
Aug 20, 2024 | 4.5296 | 4.5343 | 4.5250 | 4.5343 | 4.5343 | 27,920 |
Aug 19, 2024 | 4.5359 | 4.5359 | 4.5225 | 4.5260 | 4.5260 | 54,121 |
Aug 16, 2024 | 4.5221 | 4.5335 | 4.5221 | 4.5277 | 4.5277 | 73,670 |
Aug 15, 2024 | 4.5289 | 4.5298 | 4.5289 | 4.5298 | 4.5298 | 3,731 |
Aug 14, 2024 | 4.5251 | 4.5310 | 4.5215 | 4.5310 | 4.5310 | 18,449 |
Aug 13, 2024 | 4.5204 | 4.5281 | 4.5204 | 4.5281 | 4.5281 | 11,968 |
Aug 12, 2024 | 4.5194 | 4.5220 | 4.5179 | 4.5201 | 4.5201 | 59,773 |
Aug 9, 2024 | 4.5206 | 4.5248 | 4.5206 | 4.5209 | 4.5209 | 10,262 |
Aug 8, 2024 | 4.5202 | 4.5246 | 4.5160 | 4.5194 | 4.5194 | 56,455 |
Aug 7, 2024 | 4.5144 | 4.5219 | 4.5109 | 4.5219 | 4.5219 | 14,966 |
Aug 6, 2024 | 4.5254 | 4.5290 | 4.5176 | 4.5220 | 4.5220 | 52,661 |
Aug 5, 2024 | 4.5589 | 4.5589 | 4.5201 | 4.5208 | 4.5208 | 15,335 |
Aug 2, 2024 | 4.5453 | 4.5455 | 4.5170 | 4.5351 | 4.5351 | 29,380 |
Jul 31, 2024 | 4.5210 | 4.5277 | 4.5210 | 4.5229 | 4.5229 | 11,525 |
Jul 30, 2024 | 4.5151 | 4.5194 | 4.5106 | 4.5194 | 4.5194 | 21,016 |
Jul 29, 2024 | 4.5170 | 4.5180 | 4.5120 | 4.5130 | 4.5130 | 21,775 |
Jul 26, 2024 | 4.5002 | 4.5116 | 4.4977 | 4.5071 | 4.5071 | 5,947 |
Jul 25, 2024 | 4.5181 | 4.5181 | 4.5037 | 4.5072 | 4.5072 | 8,960 |
Jul 24, 2024 | 4.5020 | 4.5035 | 4.4983 | 4.4987 | 4.4987 | 34,628 |
Jul 23, 2024 | 4.4661 | 4.4999 | 4.4661 | 4.4999 | 4.4999 | 6,753 |
Jul 22, 2024 | 4.4895 | 4.4956 | 4.4895 | 4.4927 | 4.4927 | 39,313 |
Jul 19, 2024 | 4.4913 | 4.4956 | 4.4878 | 4.4878 | 4.4878 | 13,274 |
Jul 18, 2024 | 4.5141 | 4.5141 | 4.4900 | 4.5000 | 4.5000 | 95,731 |
Jul 17, 2024 | 4.4980 | 4.4982 | 4.4901 | 4.4939 | 4.4939 | 14,812 |
Jul 16, 2024 | 4.4921 | 4.5022 | 4.4901 | 4.4915 | 4.4915 | 98,958 |
Jul 15, 2024 | 4.4913 | 4.4927 | 4.4841 | 4.4909 | 4.4909 | 90,696 |
Jul 12, 2024 | 4.4835 | 4.4884 | 4.4785 | 4.4869 | 4.4869 | 20,962 |
Jul 11, 2024 | 4.4756 | 4.4942 | 4.4718 | 4.4919 | 4.4919 | 12,941 |
Jul 10, 2024 | 4.4761 | 4.4826 | 4.4761 | 4.4808 | 4.4808 | 15,361 |
Jul 9, 2024 | 4.4783 | 4.4786 | 4.4700 | 4.4714 | 4.4714 | 111,417 |
Jul 8, 2024 | 4.4720 | 4.4811 | 4.4720 | 4.4811 | 4.4811 | 5,442 |
Jul 5, 2024 | 4.4434 | 4.4710 | 4.4434 | 4.4710 | 4.4710 | 3,554 |
Jul 4, 2024 | 4.4691 | 4.4691 | 4.4645 | 4.4680 | 4.4680 | 13,469 |
Jul 3, 2024 | 4.4600 | 4.4679 | 4.4554 | 4.4679 | 4.4679 | 26,315 |
Jul 2, 2024 | 4.4540 | 4.4593 | 4.4485 | 4.4593 | 4.4593 | 24,481 |
Jul 1, 2024 | 4.4578 | 4.4593 | 4.4520 | 4.4530 | 4.4530 | 25,035 |
Jun 28, 2024 | 4.4663 | 4.4663 | 4.4549 | 4.4582 | 4.4582 | 30,832 |
Jun 27, 2024 | 4.4572 | 4.4750 | 4.4559 | 4.4649 | 4.4649 | 15,537 |
Jun 26, 2024 | 4.4843 | 4.4843 | 4.4572 | 4.4572 | 4.4572 | 123,337 |
Jun 25, 2024 | 4.4613 | 4.4724 | 4.4613 | 4.4654 | 4.4654 | 54,312 |
Jun 24, 2024 | 4.4616 | 4.4672 | 4.4570 | 4.4650 | 4.4650 | 112,873 |
Jun 21, 2024 | 4.4718 | 4.4738 | 4.4605 | 4.4605 | 4.4605 | 13,356 |
Jun 20, 2024 | 4.4584 | 4.4604 | 4.4531 | 4.4574 | 4.4574 | 133,981 |
Jun 19, 2024 | 4.4779 | 4.4779 | 4.4570 | 4.4617 | 4.4617 | 8,342 |
Jun 18, 2024 | 4.4544 | 4.4630 | 4.4532 | 4.4630 | 4.4630 | 79,982 |
Jun 17, 2024 | 4.4558 | 4.4590 | 4.4485 | 4.4515 | 4.4515 | 62,249 |
Jun 14, 2024 | 4.4660 | 4.4704 | 4.4645 | 4.4652 | 4.4652 | 108,387 |
Jun 13, 2024 | 4.4782 | 4.4782 | 4.4481 | 4.4600 | 4.4600 | 20,375 |
Jun 12, 2024 | 4.4420 | 4.4435 | 4.4389 | 4.4424 | 4.4424 | 11,099 |
Jun 11, 2024 | 4.4287 | 4.4363 | 4.4247 | 4.4363 | 4.4363 | 278,360 |
Jun 10, 2024 | 4.4327 | 4.4346 | 4.4297 | 4.4323 | 4.4323 | 44,335 |
Jun 7, 2024 | 4.4487 | 4.4487 | 4.4318 | 4.4385 | 4.4385 | 8,094 |
Jun 6, 2024 | 4.4553 | 4.4594 | 4.4317 | 4.4545 | 4.4545 | 138,250 |
Jun 5, 2024 | 4.4536 | 4.4651 | 4.4536 | 4.4587 | 4.4587 | 9,633 |
Jun 4, 2024 | 4.4686 | 4.4686 | 4.4519 | 4.4630 | 4.4630 | 89,374 |
Jun 3, 2024 | 4.4400 | 4.4485 | 4.4393 | 4.4481 | 4.4481 | 26,058 |
May 31, 2024 | 4.4387 | 4.4389 | 4.4311 | 4.4389 | 4.4389 | 5,943 |
May 30, 2024 | 4.4265 | 4.4432 | 4.4265 | 4.4372 | 4.4372 | 64,490 |
May 29, 2024 | 4.4410 | 4.4443 | 4.4345 | 4.4345 | 4.4345 | 113,805 |
May 28, 2024 | 4.4563 | 4.4563 | 4.4479 | 4.4500 | 4.4500 | 17,276 |
May 27, 2024 | 4.4405 | 4.4577 | 4.4405 | 4.4577 | 4.4577 | 58,239 |
May 24, 2024 | 4.4599 | 4.4599 | 4.4349 | 4.4448 | 4.4448 | 655,783 |
May 23, 2024 | 4.4549 | 4.4555 | 4.4398 | 4.4435 | 4.4435 | 87,288 |
May 22, 2024 | 4.4510 | 4.4597 | 4.4510 | 4.4597 | 4.4597 | 4,098,940 |
May 21, 2024 | 4.4773 | 4.4773 | 4.4403 | 4.4577 | 4.4577 | 61,344 |
May 17, 2024 | 4.4629 | 4.4635 | 4.4554 | 4.4586 | 4.4586 | 3,097,193 |
May 16, 2024 | 4.4768 | 4.4768 | 4.4695 | 4.4696 | 4.4696 | 1,112,993 |
May 15, 2024 | 4.4600 | 4.5050 | 4.4568 | 4.4709 | 4.4709 | 1,049,817 |
May 14, 2024 | 4.4566 | 4.4594 | 4.4465 | 4.4515 | 4.4515 | 70,794 |
May 13, 2024 | 4.4537 | 4.4594 | 4.4530 | 4.4586 | 4.4586 | 17,372 |
May 10, 2024 | 4.4446 | 4.4676 | 4.4446 | 4.4604 | 4.4604 | 11,893 |
May 8, 2024 | 4.4901 | 4.4901 | 4.4628 | 4.4693 | 4.4693 | 11,633 |
May 7, 2024 | 4.4736 | 4.4762 | 4.4672 | 4.4762 | 4.4762 | 9,803 |
May 6, 2024 | 4.4853 | 4.4853 | 4.4669 | 4.4676 | 4.4676 | 118,140 |
May 3, 2024 | 4.4536 | 4.4697 | 4.4506 | 4.4641 | 4.4641 | 3,173 |
May 2, 2024 | 4.4463 | 4.4525 | 4.4463 | 4.4473 | 4.4473 | 15,187 |
Apr 30, 2024 | 4.4649 | 4.4649 | 4.4410 | 4.4410 | 4.4410 | 41,380 |
Apr 29, 2024 | 4.4529 | 4.4540 | 4.4482 | 4.4538 | 4.4538 | 9,439 |
Apr 26, 2024 | 4.4333 | 4.4462 | 4.4333 | 4.4462 | 4.4462 | 3,947 |
Apr 25, 2024 | 4.4391 | 4.4447 | 4.4303 | 4.4303 | 4.4303 | 94,751 |
Apr 24, 2024 | 4.4449 | 4.4492 | 4.4397 | 4.4438 | 4.4438 | 12,633 |
Apr 23, 2024 | 4.4619 | 4.4619 | 4.4522 | 4.4572 | 4.4572 | 5,075 |
Apr 22, 2024 | 4.4468 | 4.4529 | 4.4411 | 4.4529 | 4.4529 | 29,477 |
Apr 19, 2024 | 4.4551 | 4.4551 | 4.4429 | 4.4467 | 4.4467 | 3,131 |
Apr 18, 2024 | 4.4510 | 4.4556 | 4.4493 | 4.4527 | 4.4527 | 5,662 |
Apr 17, 2024 | 4.4611 | 4.4611 | 4.4471 | 4.4552 | 4.4552 | 5,845 |
Apr 16, 2024 | 4.4556 | 4.4556 | 4.4455 | 4.4511 | 4.4511 | 107,255 |
Apr 15, 2024 | 4.4759 | 4.4759 | 4.4600 | 4.4600 | 4.4600 | 3,154 |
Apr 12, 2024 | 4.4747 | 4.4864 | 4.4702 | 4.4854 | 4.4854 | 2,389 |
Apr 11, 2024 | 4.4648 | 4.4661 | 4.4620 | 4.4658 | 4.4658 | 3,888 |
Apr 10, 2024 | 4.4896 | 4.4896 | 4.4650 | 4.4706 | 4.4706 | 3,362 |
Apr 9, 2024 | 4.4829 | 4.4867 | 4.4790 | 4.4867 | 4.4867 | 11,826 |
Apr 8, 2024 | 4.4681 | 4.4774 | 4.4681 | 4.4741 | 4.4741 | 11,708 |
Apr 5, 2024 | 4.4851 | 4.4896 | 4.4851 | 4.4854 | 4.4854 | 9,386 |
Apr 4, 2024 | 4.4907 | 4.4954 | 4.4863 | 4.4954 | 4.4954 | 22,378 |
Apr 3, 2024 | 4.4998 | 4.4998 | 4.4799 | 4.4799 | 4.4799 | 24,417 |
Apr 2, 2024 | 4.4857 | 4.4857 | 4.4720 | 4.4727 | 4.4727 | 163,265 |
Mar 28, 2024 | 4.4964 | 4.4964 | 4.4807 | 4.4906 | 4.4906 | 64,073 |
Mar 27, 2024 | 4.4776 | 4.4887 | 4.4759 | 4.4858 | 4.4858 | 123,976 |
Mar 26, 2024 | 4.4751 | 4.4755 | 4.4712 | 4.4749 | 4.4749 | 29,802 |
Mar 25, 2024 | 4.4716 | 4.4761 | 4.4673 | 4.4690 | 4.4690 | 28,714 |
Mar 22, 2024 | 4.4733 | 4.4838 | 4.4733 | 4.4813 | 4.4813 | 10,835 |
Mar 21, 2024 | 4.4709 | 4.4847 | 4.4653 | 4.4657 | 4.4657 | 7,752 |
Mar 20, 2024 | 4.4620 | 4.4623 | 4.4545 | 4.4545 | 4.4545 | 8,585 |
Mar 19, 2024 | 4.4562 | 4.4587 | 4.4492 | 4.4575 | 4.4575 | 42,841 |
Mar 18, 2024 | 4.4497 | 4.4568 | 4.4497 | 4.4517 | 4.4517 | 5,924 |
Mar 15, 2024 | 4.4565 | 4.4616 | 4.4545 | 4.4545 | 4.4545 | 2,955 |
Mar 14, 2024 | 4.4785 | 4.4785 | 4.4605 | 4.4605 | 4.4605 | 31,240 |
Mar 13, 2024 | 4.4804 | 4.4804 | 4.4710 | 4.4747 | 4.4747 | 8,014 |
Mar 12, 2024 | 4.4720 | 4.4762 | 4.4709 | 4.4723 | 4.4723 | 56,837 |
Mar 11, 2024 | 4.4784 | 4.4795 | 4.4729 | 4.4729 | 4.4729 | 9,300 |
Mar 8, 2024 | 4.4731 | 4.4882 | 4.4731 | 4.4829 | 4.4829 | 2,642 |
Mar 7, 2024 | 4.4619 | 4.4718 | 4.4569 | 4.4718 | 4.4718 | 10,160 |
Mar 6, 2024 | 4.4530 | 4.4557 | 4.4484 | 4.4545 | 4.4545 | 9,065 |
Mar 5, 2024 | 4.4511 | 4.4596 | 4.4464 | 4.4535 | 4.4535 | 83,219 |
Mar 4, 2024 | 4.4317 | 4.4500 | 4.4317 | 4.4455 | 4.4455 | 73,856 |
Mar 1, 2024 | 4.4383 | 4.4425 | 4.4370 | 4.4374 | 4.4374 | 12,741 |
Feb 29, 2024 | 4.4409 | 4.4425 | 4.4174 | 4.4425 | 4.4425 | 194,832 |
Feb 28, 2024 | 4.4254 | 4.4390 | 4.4254 | 4.4320 | 4.4320 | 23,865 |
Feb 27, 2024 | 4.4497 | 4.4497 | 4.4372 | 4.4372 | 4.4372 | 23,643 |
Feb 26, 2024 | 4.4550 | 4.4550 | 4.4429 | 4.4429 | 4.4429 | 41,739 |
Feb 23, 2024 | 4.4399 | 4.4520 | 4.4399 | 4.4509 | 4.4509 | 10,851 |
Feb 22, 2024 | 4.4479 | 4.4498 | 4.4423 | 4.4491 | 4.4491 | 34,295 |
Feb 21, 2024 | 4.4543 | 4.4543 | 4.4467 | 4.4493 | 4.4493 | 9,375 |
Feb 20, 2024 | 4.4500 | 4.4534 | 4.4441 | 4.4529 | 4.4529 | 49,169 |
Feb 19, 2024 | 4.4475 | 4.4475 | 4.4407 | 4.4412 | 4.4412 | 13,203 |
Feb 16, 2024 | 4.4486 | 4.4538 | 4.4428 | 4.4460 | 4.4460 | 20,873 |
Feb 15, 2024 | 4.4560 | 4.4591 | 4.4560 | 4.4560 | 4.4560 | 53,602 |
Feb 14, 2024 | 4.4453 | 4.4510 | 4.4425 | 4.4510 | 4.4510 | 8,465 |
Feb 13, 2024 | 4.4520 | 4.4542 | 4.4421 | 4.4421 | 4.4421 | 14,498 |
Feb 12, 2024 | 4.4504 | 4.4545 | 4.4462 | 4.4484 | 4.4484 | 26,213 |
Feb 9, 2024 | 4.4330 | 4.4424 | 4.4330 | 4.4420 | 4.4420 | 66,832 |
Feb 8, 2024 | 4.4538 | 4.4538 | 4.4449 | 4.4449 | 4.4449 | 981,048 |
Feb 7, 2024 | 4.4597 | 4.4646 | 4.4558 | 4.4582 | 4.4582 | 22,075 |
Feb 6, 2024 | 4.4673 | 4.4673 | 4.4548 | 4.4573 | 4.4573 | 85,752 |
Feb 5, 2024 | 4.4693 | 4.4693 | 4.4644 | 4.4644 | 4.4644 | 414 |
Feb 2, 2024 | 4.4879 | 4.4879 | 4.4691 | 4.4691 | 4.4691 | 7,990 |
Feb 1, 2024 | 4.4770 | 4.4884 | 4.4770 | 4.4884 | 4.4884 | 61,364 |
Jan 31, 2024 | 4.4804 | 4.4933 | 4.4766 | 4.4865 | 4.4865 | 290,048 |
Jan 30, 2024 | 4.4789 | 4.4803 | 4.4671 | 4.4671 | 4.4671 | 68,168 |
Jan 29, 2024 | 4.4827 | 4.4832 | 4.4781 | 4.4802 | 4.4802 | 10,582 |
Jan 26, 2024 | 4.4750 | 4.4804 | 4.4701 | 4.4749 | 4.4749 | 803,142 |
Jan 25, 2024 | 4.4440 | 4.4636 | 4.4423 | 4.4611 | 4.4611 | 58,252 |
Jan 24, 2024 | 4.4467 | 4.4579 | 4.4467 | 4.4572 | 4.4572 | 18,661 |
Jan 23, 2024 | 4.4504 | 4.4549 | 4.4491 | 4.4536 | 4.4536 | 10,707 |
Jan 22, 2024 | 4.4537 | 4.4569 | 4.4514 | 4.4569 | 4.4569 | 9,153 |
Jan 19, 2024 | 4.4507 | 4.4507 | 4.4444 | 4.4444 | 4.4444 | 1,057 |
Jan 18, 2024 | 4.4449 | 4.4476 | 4.4385 | 4.4385 | 4.4385 | 16,130 |
Jan 17, 2024 | 4.4510 | 4.4510 | 4.4461 | 4.4461 | 4.4461 | 8,792 |
Jan 16, 2024 | 4.4637 | 4.4637 | 4.4583 | 4.4619 | 4.4619 | 9,945 |
Jan 15, 2024 | 4.4656 | 4.4656 | 4.4605 | 4.4605 | 4.4605 | 82,221 |
Jan 12, 2024 | 4.4647 | 4.4694 | 4.4582 | 4.4694 | 4.4694 | 1,637 |
Jan 11, 2024 | 4.4573 | 4.4621 | 4.4499 | 4.4591 | 4.4591 | 28,035 |
Jan 10, 2024 | 4.4602 | 4.4633 | 4.4523 | 4.4523 | 4.4523 | 13,848 |
Jan 9, 2024 | 4.4557 | 4.4557 | 4.4482 | 4.4538 | 4.4538 | 8,989 |
Jan 8, 2024 | 4.4497 | 4.4579 | 4.4413 | 4.4579 | 4.4579 | 18,848 |
Jan 5, 2024 | 4.4551 | 4.4552 | 4.4460 | 4.4467 | 4.4467 | 3,319 |
Jan 4, 2024 | 4.4961 | 4.4961 | 4.4590 | 4.4590 | 4.4590 | 69,342 |
Jan 3, 2024 | 4.4802 | 4.4856 | 4.4721 | 4.4856 | 4.4856 | 62,220 |
Related Tickers
URA Global X Uranium ETF
28.11
+4.97%
GOEX Global X Gold Explorers ETF
30.81
+4.69%
RING iShares MSCI Global Gold Miners ETF
29.30
+4.23%
GDX VanEck Gold Miners ETF
35.34
+4.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.08
+3.47%
BLOK Amplify Transformational Data Sharing ETF
44.36
+2.71%
INCO Columbia India Consumer ETF
66.07
+2.55%
UTES Virtus Reaves Utilities ETF
65.33
+2.48%
RAAX VanEck Inflation Allocation ETF
28.85
+2.34%
USAI Pacer American Energy Independence ETF
40.62
+2.11%
GXG Global X MSCI Colombia ETF
23.28
+2.11%
AADR AdvisorShares Dorsey Wright ADR ETF
70.42
+2.04%
EWW iShares MSCI Mexico ETF
47.72
+1.92%
MLPX Global X MLP & Energy Infrastructure ETF
61.67
+1.83%
ATMP Barclays ETN+ Select MLP ETN
28.79
+1.79%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.68
+1.72%
FTXN First Trust Nasdaq Oil & Gas ETF
29.24
+1.71%
ENFR Alerian Energy Infrastructure ETF
31.68
+1.70%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.15
+1.70%
TUR iShares MSCI Turkey ETF
36.45
+1.65%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.09
+1.64%
IDX VanEck Indonesia Index ETF
15.04
+1.62%
QTUM Defiance Quantum ETF
82.41
+1.55%
XME SPDR S&P Metals and Mining ETF
57.63
+1.55%
XSD SPDR S&P Semiconductor ETF
252.06
+1.45%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.61
+1.42%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.40%
IAU iShares Gold Trust
50.19
+1.37%
GLD SPDR Gold Shares
245.42
+1.36%
FENY Fidelity MSCI Energy Index ETF
24.16
+1.34%
PSI Invesco Semiconductors ETF
58.64
+1.24%
NANR SPDR S&P North American Natural Resources ETF
51.73
+1.21%
VDE Vanguard Energy Index Fund ETF Shares
122.78
+1.21%
EPI WisdomTree India Earnings Fund
45.81
+1.19%
BBP Virtus LifeSci Biotech Products ETF
60.73
+1.18%
XLE The Energy Select Sector SPDR Fund
86.66
+1.17%
SMH VanEck Semiconductor ETF
244.79
+1.08%
IXC iShares Global Energy ETF
38.58
+1.05%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.62
+1.04%
ILF iShares Latin America 40 ETF
21.12
+1.00%
EZA iShares MSCI South Africa ETF
42.33
+1.00%
FDEM Fidelity Emerging Markets Multifactor ETF
25.47
+0.95%
FTXL First Trust Nasdaq Semiconductor ETF
88.08
+0.93%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.72
+0.92%
COPX Global X Copper Miners ETF
38.52
+0.89%
EPU iShares MSCI Peru ETF
39.96
+0.88%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.14
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.60
+0.86%
USCI United States Commodity Index Fund, LP
66.53
+0.84%
VPC Virtus Private Credit ETF
21.93
+0.83%
FXU First Trust Utilities AlphaDEX Fund
38.14
+0.82%
BOUT Innovator IBD Breakout Opportunities ETF
39.39
+0.81%
XLU The Utilities Select Sector SPDR Fund
76.27
+0.77%
COM Direxion Auspice Broad Commodity Strategy ETF
28.52
+0.71%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.21
+0.70%
VOX Vanguard Communication Services Index Fund ETF Shares
156.04
+0.70%
ESPO VanEck Video Gaming and eSports ETF
83.96
+0.70%
YYY Amplify High Income ETF
11.60
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.92
+0.69%
VPU Vanguard Utilities Index Fund ETF Shares
164.52
+0.67%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.76
+0.67%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.02
+0.66%
RNEM First Trust Emerging Markets Equity Select ETF
49.58
+0.66%
PID Invesco International Dividend Achievers ETF
18.43
+0.66%
SMIN iShares MSCI India Small-Cap ETF
76.95
+0.65%
FCOM Fidelity MSCI Communication Services Index ETF
59.08
+0.65%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
49.43
+0.64%
FYLD Cambria Foreign Shareholder Yield ETF
25.37
+0.63%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.66
+0.63%
SOXX iShares Semiconductor ETF
216.82
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
49.07
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.46
+0.61%
QGRO American Century U.S. Quality Growth ETF
100.27
+0.57%
SPMO Invesco S&P 500 Momentum ETF
95.55
+0.57%
IWP iShares Russell Mid-Cap Growth ETF
127.47
+0.57%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.43
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.02
+0.55%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.91
+0.52%
MTUM iShares MSCI USA Momentum Factor ETF
207.98
+0.51%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.56
+0.49%
XLC The Communication Services Select Sector SPDR ETF Fund
97.28
+0.49%
RINF ProShares Inflation Expectations ETF
33.09
+0.48%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
165.16
+0.48%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.16
+0.47%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.12
+0.47%
FAD First Trust Multi Cap Growth AlphaDEX Fund
138.78
+0.41%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.55
+0.39%
CMBS iShares CMBS ETF
47.38
+0.38%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.43
+0.36%
TAXF American Century Diversified Municipal Bond ETF
50.32
+0.36%
SMLF iShares U.S. Small-Cap Equity Factor ETF
67.74
+0.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.87
+0.35%
FDMO Fidelity Momentum Factor ETF
69.85
+0.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.96
+0.33%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
65.95
+0.33%
CEW WisdomTree Emerging Currency Strategy Fund
16.97
+0.32%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.25
+0.31%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.67
+0.31%
VAMO Cambria Value and Momentum ETF
29.86
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.79
+0.30%