Milan - Delayed Quote EUR
iShares € Corp Bond ESG UCITS ETF EUR (Dist) (SUOE.MI)
4.7880
-0.0010
(-0.02%)
At close: April 17 at 12:33:42 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.7815 | 4.7880 | 4.7815 | 4.7985 | 4.7985 | 22,756 |
| Apr 16, 2025 | 4.7790 | 4.7890 | 4.7775 | 4.7890 | 4.7890 | 60,334 |
| Apr 15, 2025 | 4.7735 | 4.7735 | 4.7695 | 4.7735 | 4.7735 | 22,211 |
| Apr 14, 2025 | 4.7630 | 4.7670 | 4.7555 | 4.7660 | 4.7660 | 16,717 |
| Apr 11, 2025 | 4.7430 | 4.7605 | 4.7430 | 4.7515 | 4.7515 | 35,035 |
| Apr 10, 2025 | 4.7455 | 4.7585 | 4.7305 | 4.7520 | 4.7520 | 20,020 |
| Apr 9, 2025 | 4.7280 | 4.7400 | 4.7155 | 4.7305 | 4.7305 | 366,169 |
| Apr 8, 2025 | 4.7255 | 4.7585 | 4.7255 | 4.7430 | 4.7430 | 38,185 |
| Apr 7, 2025 | 4.7305 | 4.7490 | 4.7000 | 4.7370 | 4.7370 | 81,170 |
| Apr 4, 2025 | 4.7720 | 4.7720 | 4.7435 | 4.7565 | 4.7565 | 12,654 |
| Apr 3, 2025 | 4.7650 | 4.7685 | 4.7560 | 4.7620 | 4.7620 | 19,973 |
| Apr 2, 2025 | 4.7635 | 4.7690 | 4.7630 | 4.7555 | 4.7555 | 14,122 |
| Apr 1, 2025 | 4.7665 | 4.7690 | 4.7630 | 4.7625 | 4.7625 | 257,998 |
| Mar 31, 2025 | 4.7630 | 4.7630 | 4.7530 | 4.7540 | 4.7540 | 20,203 |
| Mar 28, 2025 | 4.7605 | 4.7620 | 4.7565 | 4.7570 | 4.7570 | 18,799 |
| Mar 27, 2025 | 4.7525 | 4.7535 | 4.7495 | 4.7530 | 4.7530 | 78,554 |
| Mar 26, 2025 | 4.7530 | 4.7560 | 4.7490 | 4.7500 | 4.7500 | 22,401 |
| Mar 25, 2025 | 4.7455 | 4.7470 | 4.7420 | 4.7470 | 4.7470 | 17,040 |
| Mar 24, 2025 | 4.7390 | 4.7510 | 4.7390 | 4.7490 | 4.7490 | 31,338 |
| Mar 21, 2025 | 4.7505 | 4.7530 | 4.7465 | 4.7465 | 4.7465 | 35,844 |
| Mar 20, 2025 | 4.7515 | 4.7525 | 4.7480 | 4.7480 | 4.7480 | 11,841 |
| Mar 19, 2025 | 4.7485 | 4.7485 | 4.7395 | 4.7425 | 4.7425 | 140,072 |
| Mar 18, 2025 | 4.7480 | 4.7480 | 4.7330 | 4.7370 | 4.7370 | 38,344 |
| Mar 17, 2025 | 4.7300 | 4.7435 | 4.7300 | 4.7435 | 4.7435 | 24,024 |
| Mar 14, 2025 | 4.7270 | 4.7275 | 4.7185 | 4.7235 | 4.7235 | 240,294 |
| Mar 13, 2025 | 4.7210 | 4.7300 | 4.7195 | 4.7230 | 4.7230 | 39,911 |
| Mar 12, 2025 | 4.7290 | 4.7345 | 4.7250 | 4.7300 | 4.7300 | 11,759 |
| Mar 11, 2025 | 4.7410 | 4.7410 | 4.7310 | 4.7325 | 4.7325 | 38,466 |
| Mar 10, 2025 | 4.7470 | 4.7545 | 4.7425 | 4.7425 | 4.7425 | 158,134 |
| Mar 7, 2025 | 4.7435 | 4.7480 | 4.7365 | 4.7435 | 4.7435 | 22,540 |
| Mar 6, 2025 | 4.7405 | 4.7405 | 4.7245 | 4.7295 | 4.7295 | 73,954 |
| Mar 5, 2025 | 4.7730 | 4.7730 | 4.7470 | 4.7460 | 4.7460 | 77,525 |
| Mar 4, 2025 | 4.7930 | 4.7975 | 4.7885 | 4.7880 | 4.7880 | 74,676 |
| Mar 3, 2025 | 4.7970 | 4.8035 | 4.7850 | 4.7890 | 4.7890 | 49,349 |
| Feb 28, 2025 | 4.7990 | 4.8060 | 4.7990 | 4.8015 | 4.8015 | 29,172 |
| Feb 27, 2025 | 4.7990 | 4.7990 | 4.7940 | 4.7975 | 4.7975 | 23,755 |
| Feb 26, 2025 | 4.7800 | 4.7980 | 4.7800 | 4.7960 | 4.7960 | 32,215 |
| Feb 25, 2025 | 4.7895 | 4.7915 | 4.7845 | 4.7880 | 4.7880 | 28,499 |
| Feb 24, 2025 | 4.7905 | 4.7940 | 4.7855 | 4.7930 | 4.7930 | 20,897 |
| Feb 21, 2025 | 4.7885 | 4.7915 | 4.7855 | 4.7895 | 4.7895 | 25,334 |
| Feb 20, 2025 | 4.7740 | 4.7785 | 4.7720 | 4.7785 | 4.7785 | 38,469 |
| Feb 19, 2025 | 4.7825 | 4.7830 | 4.7715 | 4.7730 | 4.7730 | 27,860 |
| Feb 18, 2025 | 4.7815 | 4.7860 | 4.7805 | 4.7855 | 4.7855 | 35,996 |
| Feb 17, 2025 | 4.7850 | 4.7850 | 4.7720 | 4.7840 | 4.7840 | 11,326 |
| Feb 14, 2025 | 4.7940 | 4.7955 | 4.7865 | 4.7865 | 4.7865 | 89,103 |
| Feb 13, 2025 | 4.7815 | 4.7960 | 4.7815 | 4.7930 | 4.7930 | 107,065 |
| Feb 12, 2025 | 4.7785 | 4.7825 | 4.7700 | 4.7760 | 4.7760 | 117,653 |
| Feb 11, 2025 | 4.7870 | 4.7935 | 4.7795 | 4.7795 | 4.7795 | 80,007 |
| Feb 10, 2025 | 4.7950 | 4.7995 | 4.7890 | 4.7920 | 4.7920 | 102,467 |
| Feb 7, 2025 | 4.7845 | 4.7945 | 4.7845 | 4.7875 | 4.7875 | 71,952 |
| Feb 6, 2025 | 4.7945 | 4.8000 | 4.7870 | 4.7870 | 4.7870 | 86,211 |
| Feb 5, 2025 | 4.7950 | 4.7990 | 4.7890 | 4.7950 | 4.7950 | 26,684 |
| Feb 4, 2025 | 4.7855 | 4.7910 | 4.7815 | 4.7900 | 4.7900 | 31,329 |
| Feb 3, 2025 | 4.7660 | 4.7865 | 4.7660 | 4.7870 | 4.7870 | 24,750 |
| Jan 31, 2025 | 4.7640 | 4.7810 | 4.7640 | 4.7790 | 4.7790 | 51,049 |
| Jan 30, 2025 | 4.7475 | 4.7635 | 4.7475 | 4.7630 | 4.7630 | 21,172 |
| Jan 29, 2025 | 4.7485 | 4.7520 | 4.7485 | 4.7455 | 4.7455 | 29,496 |
| Jan 28, 2025 | 4.7415 | 4.7450 | 4.7400 | 4.7425 | 4.7425 | 52,743 |
| Jan 27, 2025 | 4.7420 | 4.7490 | 4.7405 | 4.7445 | 4.7445 | 102,580 |
| Jan 24, 2025 | 4.7380 | 4.7405 | 4.7285 | 4.7320 | 4.7320 | 151,293 |
| Jan 23, 2025 | 4.7460 | 4.7460 | 4.7425 | 4.7435 | 4.7435 | 31,649 |
| Jan 22, 2025 | 4.7395 | 4.7520 | 4.7395 | 4.7480 | 4.7480 | 24,834 |
| Jan 21, 2025 | 4.7460 | 4.7490 | 4.7405 | 4.7455 | 4.7455 | 156,899 |
| Jan 20, 2025 | 4.7415 | 4.7455 | 4.7385 | 4.7460 | 4.7460 | 24,914 |
| Jan 17, 2025 | 4.7400 | 4.7465 | 4.7400 | 4.7410 | 4.7410 | 55,312 |
| Jan 16, 2025 | 4.7295 | 4.7365 | 4.7265 | 4.7360 | 4.7360 | 93,025 |
| Jan 15, 2025 | 4.7145 | 4.7315 | 4.7100 | 4.7295 | 4.7295 | 99,123 |
| Jan 14, 2025 | 4.7100 | 4.7175 | 4.7075 | 4.7075 | 4.7075 | 83,382 |
| Jan 13, 2025 | 4.7060 | 4.7120 | 4.7060 | 4.7100 | 4.7100 | 1,015,183 |
| Jan 10, 2025 | 4.7215 | 4.7250 | 4.7105 | 4.7165 | 4.7165 | 178,990 |
| Jan 9, 2025 | 4.7350 | 4.7350 | 4.7225 | 4.7255 | 4.7255 | 33,086 |
| Jan 8, 2025 | 4.7310 | 4.7310 | 4.7200 | 4.7255 | 4.7255 | 27,674 |
| Jan 7, 2025 | 4.7355 | 4.7390 | 4.7320 | 4.7300 | 4.7300 | 23,100 |
| Jan 6, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7335 | 4.7335 | 264 |
| Jan 3, 2025 | 4.7600 | 4.7600 | 4.7415 | 4.7370 | 4.7370 | 36,062 |
| Jan 2, 2025 | 4.7555 | 4.7660 | 4.7555 | 4.7555 | 4.7555 | 9,020 |
| Dec 30, 2024 | 4.7560 | 4.7590 | 4.7485 | 4.7555 | 4.7555 | 550,596 |
| Dec 27, 2024 | 4.7590 | 4.7590 | 4.7505 | 4.7570 | 4.7570 | 24,217 |
| Dec 23, 2024 | 4.7615 | 4.7645 | 4.7565 | 4.7575 | 4.7575 | 34,702 |
| Dec 20, 2024 | 4.7595 | 4.7635 | 4.7585 | 4.7605 | 4.7605 | 21,297 |
| Dec 19, 2024 | 4.7585 | 4.7585 | 4.7505 | 4.7545 | 4.7545 | 36,472 |
| Dec 18, 2024 | 4.7705 | 4.7720 | 4.7650 | 4.7710 | 4.7710 | 226,827 |
| Dec 17, 2024 | 4.7710 | 4.7750 | 4.7680 | 4.7720 | 4.7720 | 218,269 |
| Dec 16, 2024 | 4.7800 | 4.7800 | 4.7735 | 4.7730 | 4.7730 | 36,802 |
| Dec 13, 2024 | 4.7795 | 4.7815 | 4.7725 | 4.7730 | 4.7730 | 198,568 |
| Dec 12, 2024 | 4.8005 | 4.8010 | 4.7850 | 4.7895 | 4.7895 | 14,803 |
| Dec 11, 2024 | 4.7975 | 4.8010 | 4.7965 | 4.7950 | 4.7950 | 17,337 |
| Dec 10, 2024 | 4.7920 | 4.7975 | 4.7920 | 4.7950 | 4.7950 | 45,668 |
| Dec 9, 2024 | 4.7910 | 4.8005 | 4.7910 | 4.7935 | 4.7935 | 16,916 |
| Dec 6, 2024 | 4.7905 | 4.7950 | 4.7840 | 4.7910 | 4.7910 | 27,660 |
| Dec 5, 2024 | 4.7925 | 4.7965 | 4.7895 | 4.7865 | 4.7865 | 34,324 |
| Dec 4, 2024 | 4.7875 | 4.7875 | 4.7835 | 4.7920 | 4.7920 | 61,235 |
| Dec 3, 2024 | 4.7900 | 4.7920 | 4.7825 | 4.7885 | 4.7885 | 37,466 |
| Dec 2, 2024 | 4.7850 | 4.7925 | 4.7830 | 4.7930 | 4.7930 | 56,434 |
| Nov 29, 2024 | 4.7840 | 4.7840 | 4.7690 | 4.7760 | 4.7760 | 30,970 |
| Nov 28, 2024 | 4.7670 | 4.7670 | 4.7615 | 4.7675 | 4.7675 | 31,460 |
| Nov 27, 2024 | 4.7565 | 4.7610 | 4.7555 | 4.7590 | 4.7590 | 15,307 |
| Nov 26, 2024 | 4.7480 | 4.7545 | 4.7480 | 4.7520 | 4.7520 | 200,890 |
| Nov 25, 2024 | 4.7440 | 4.7540 | 4.7435 | 4.7515 | 4.7515 | 54,287 |
| Nov 22, 2024 | 4.7425 | 4.7485 | 4.7375 | 4.7430 | 4.7430 | 56,212 |
| Nov 21, 2024 | 4.7270 | 4.7345 | 4.7265 | 4.7325 | 4.7325 | 108,591 |
| Nov 20, 2024 | 4.7280 | 4.7285 | 4.7200 | 4.7260 | 4.7260 | 15,511 |
| Nov 19, 2024 | 4.7410 | 4.7435 | 4.7275 | 4.7305 | 4.7305 | 547,452 |
| Nov 18, 2024 | 4.7275 | 4.7280 | 4.7205 | 4.7295 | 4.7295 | 54,307 |
| Nov 15, 2024 | 4.7375 | 4.7430 | 4.7300 | 4.7335 | 4.7335 | 39,001 |
| Nov 14, 2024 | 0.0781 Dividend | |||||
| Nov 14, 2024 | 4.7300 | 4.7390 | 4.7300 | 4.7345 | 4.7345 | 24,779 |
| Nov 13, 2024 | 4.8085 | 4.8110 | 4.8015 | 4.8035 | 4.7254 | 33,047 |
| Nov 12, 2024 | 4.8170 | 4.8205 | 4.8145 | 4.8130 | 4.7347 | 28,041 |
| Nov 11, 2024 | 4.8135 | 4.8190 | 4.8090 | 4.8185 | 4.7402 | 48,271 |
| Nov 8, 2024 | 4.8035 | 4.8035 | 4.7980 | 4.8035 | 4.7254 | 12,729 |
| Nov 7, 2024 | 4.7895 | 4.7975 | 4.7835 | 4.7930 | 4.7151 | 17,243 |
| Nov 6, 2024 | 4.8065 | 4.8065 | 4.7950 | 4.7985 | 4.7205 | 15,455 |
| Nov 5, 2024 | 4.7785 | 4.7835 | 4.7770 | 4.7810 | 4.7033 | 23,851 |
| Nov 4, 2024 | 4.7795 | 4.7865 | 4.7785 | 4.7840 | 4.7062 | 214,627 |
| Nov 1, 2024 | 4.7795 | 4.7880 | 4.7795 | 4.7810 | 4.7033 | 33,191 |
| Oct 31, 2024 | 4.7775 | 4.7780 | 4.7625 | 4.7705 | 4.6929 | 119,933 |
| Oct 30, 2024 | 4.7965 | 4.7990 | 4.7765 | 4.7765 | 4.6988 | 45,648 |
| Oct 29, 2024 | 4.8040 | 4.8045 | 4.7985 | 4.7985 | 4.7205 | 16,311 |
| Oct 28, 2024 | 4.7980 | 4.8110 | 4.7980 | 4.8070 | 4.7288 | 79,104 |
| Oct 25, 2024 | 4.8055 | 4.8075 | 4.8030 | 4.8040 | 4.7259 | 17,472 |
| Oct 24, 2024 | 4.8085 | 4.8140 | 4.8085 | 4.8100 | 4.7318 | 41,265 |
| Oct 23, 2024 | 4.8015 | 4.8015 | 4.7955 | 4.7990 | 4.7210 | 92,749 |
| Oct 22, 2024 | 4.8100 | 4.8100 | 4.7900 | 4.7940 | 4.7161 | 56,930 |
| Oct 21, 2024 | 4.8185 | 4.8185 | 4.8020 | 4.8000 | 4.7220 | 8,674 |
| Oct 18, 2024 | 4.8110 | 4.8205 | 4.8110 | 4.8190 | 4.7406 | 34,685 |
| Oct 17, 2024 | 4.8110 | 4.8110 | 4.8050 | 4.8110 | 4.7328 | 14,961 |
| Oct 16, 2024 | 4.8140 | 4.8140 | 4.7995 | 4.8085 | 4.7303 | 67,926 |
| Oct 15, 2024 | 4.7980 | 4.7995 | 4.7930 | 4.7970 | 4.7190 | 52,630 |
| Oct 14, 2024 | 4.7900 | 4.7915 | 4.7820 | 4.7865 | 4.7087 | 179,673 |
| Oct 11, 2024 | 4.7860 | 4.7865 | 4.7795 | 4.7850 | 4.7072 | 92,752 |
| Oct 10, 2024 | 4.7790 | 4.7875 | 4.7765 | 4.7875 | 4.7097 | 81,232 |
| Oct 9, 2024 | 4.7850 | 4.7865 | 4.7795 | 4.7865 | 4.7087 | 28,013 |
| Oct 8, 2024 | 4.7900 | 4.7900 | 4.7810 | 4.7840 | 4.7062 | 42,527 |
| Oct 7, 2024 | 4.7860 | 4.7900 | 4.7820 | 4.7820 | 4.7042 | 69,465 |
| Oct 4, 2024 | 4.7960 | 4.7960 | 4.7910 | 4.7910 | 4.7131 | 27,020 |
| Oct 3, 2024 | 4.8050 | 4.8050 | 4.7990 | 4.8025 | 4.7244 | 20,680 |
| Oct 2, 2024 | 4.8055 | 4.8075 | 4.8020 | 4.8045 | 4.7264 | 488,274 |
| Oct 1, 2024 | 4.8040 | 4.8180 | 4.8040 | 4.8090 | 4.7308 | 281,018 |
| Sep 30, 2024 | 4.7950 | 4.7985 | 4.7850 | 4.7960 | 4.7180 | 525,373 |
| Sep 27, 2024 | 4.7940 | 4.7960 | 4.7895 | 4.7935 | 4.7156 | 32,482 |
| Sep 26, 2024 | 4.7865 | 4.7915 | 4.7865 | 4.7850 | 4.7072 | 23,547 |
| Sep 25, 2024 | 4.7870 | 4.7880 | 4.7835 | 4.7795 | 4.7018 | 27,503 |
| Sep 24, 2024 | 4.7840 | 4.7885 | 4.7835 | 4.7900 | 4.7121 | 70,477 |
| Sep 23, 2024 | 4.7850 | 4.7865 | 4.7790 | 4.7820 | 4.7042 | 221,722 |
| Sep 20, 2024 | 4.7790 | 4.7790 | 4.7720 | 4.7690 | 4.6915 | 9,236 |
| Sep 19, 2024 | 4.7700 | 4.7775 | 4.7700 | 4.7755 | 4.6979 | 43,992 |
| Sep 18, 2024 | 4.7670 | 4.7680 | 4.7625 | 4.7625 | 4.6851 | 152,956 |
| Sep 17, 2024 | 4.7775 | 4.7825 | 4.7730 | 4.7700 | 4.6924 | 41,745 |
| Sep 16, 2024 | 4.7715 | 4.7715 | 4.7675 | 4.7740 | 4.6964 | 8,632 |
| Sep 13, 2024 | 4.7615 | 4.7710 | 4.7615 | 4.7700 | 4.6924 | 1,260,296 |
| Sep 12, 2024 | 4.7695 | 4.7730 | 4.7670 | 4.7590 | 4.6816 | 27,648 |
| Sep 11, 2024 | 4.7690 | 4.7710 | 4.7610 | 4.7680 | 4.6905 | 59,337 |
| Sep 10, 2024 | 4.7630 | 4.7665 | 4.7625 | 4.7630 | 4.6856 | 207,919 |
| Sep 9, 2024 | 4.7555 | 4.7605 | 4.7555 | 4.7645 | 4.6870 | 26,648 |
| Sep 6, 2024 | 4.7610 | 4.7640 | 4.7555 | 4.7630 | 4.6856 | 120,680 |
| Sep 5, 2024 | 4.7495 | 4.7525 | 4.7470 | 4.7500 | 4.6728 | 119,768 |
| Sep 4, 2024 | 4.7410 | 4.7485 | 4.7410 | 4.7505 | 4.6733 | 42,417 |
| Sep 3, 2024 | 4.7305 | 4.7415 | 4.7295 | 4.7415 | 4.6644 | 185,750 |
| Sep 2, 2024 | 4.7260 | 4.7305 | 4.7260 | 4.7290 | 4.6521 | 14,500 |
| Aug 30, 2024 | 4.7405 | 4.7425 | 4.7395 | 4.7355 | 4.6585 | 9,041 |
| Aug 29, 2024 | 4.7370 | 4.7465 | 4.7355 | 4.7375 | 4.6605 | 366,062 |
| Aug 28, 2024 | 4.7385 | 4.7440 | 4.7350 | 4.7380 | 4.6610 | 321,869 |
| Aug 27, 2024 | 4.7355 | 4.7375 | 4.7320 | 4.7370 | 4.6600 | 62,828 |
| Aug 26, 2024 | 4.7595 | 4.7595 | 4.7370 | 4.7370 | 4.6600 | 38,673 |
| Aug 23, 2024 | 4.7360 | 4.7375 | 4.7345 | 4.7455 | 4.6683 | 12,598 |
| Aug 22, 2024 | 4.7455 | 4.7490 | 4.7355 | 4.7365 | 4.6595 | 248,681 |
| Aug 21, 2024 | 4.7390 | 4.7450 | 4.7375 | 4.7450 | 4.6679 | 165,665 |
| Aug 20, 2024 | 4.7335 | 4.7420 | 4.7330 | 4.7410 | 4.6639 | 6,308 |
| Aug 19, 2024 | 4.7365 | 4.7375 | 4.7325 | 4.7330 | 4.6560 | 10,476 |
| Aug 16, 2024 | 4.7320 | 4.7370 | 4.7315 | 4.7310 | 4.6541 | 10,880 |
| Aug 14, 2024 | 4.7300 | 4.7350 | 4.7280 | 4.7355 | 4.6585 | 78,016 |
| Aug 13, 2024 | 4.7260 | 4.7320 | 4.7225 | 4.7310 | 4.6541 | 145,434 |
| Aug 12, 2024 | 4.7230 | 4.7255 | 4.7225 | 4.7255 | 4.6487 | 22,570 |
| Aug 9, 2024 | 4.7280 | 4.7290 | 4.7255 | 4.7270 | 4.6501 | 137,124 |
| Aug 8, 2024 | 4.7250 | 4.7270 | 4.7200 | 4.7225 | 4.6457 | 31,280 |
| Aug 7, 2024 | 4.7155 | 4.7235 | 4.7145 | 4.7200 | 4.6433 | 34,113 |
| Aug 6, 2024 | 4.7200 | 4.7305 | 4.7195 | 4.7245 | 4.6477 | 38,194 |
| Aug 5, 2024 | 4.7255 | 4.7310 | 4.7195 | 4.7185 | 4.6418 | 100,229 |
| Aug 2, 2024 | 4.7365 | 4.7400 | 4.7310 | 4.7290 | 4.6521 | 28,715 |
| Aug 1, 2024 | 4.7260 | 4.7320 | 4.7245 | 4.7305 | 4.6536 | 53,017 |
| Jul 31, 2024 | 4.7225 | 4.7245 | 4.7195 | 4.7235 | 4.6467 | 20,338 |
| Jul 30, 2024 | 4.7130 | 4.7175 | 4.7100 | 4.7125 | 4.6359 | 48,829 |
| Jul 29, 2024 | 4.7145 | 4.7165 | 4.7060 | 4.7060 | 4.6295 | 127,614 |
| Jul 26, 2024 | 4.6960 | 4.7065 | 4.6960 | 4.7055 | 4.6290 | 30,052 |
| Jul 25, 2024 | 4.7035 | 4.7120 | 4.6955 | 4.6975 | 4.6211 | 51,560 |
| Jul 24, 2024 | 4.6970 | 4.6980 | 4.6935 | 4.6975 | 4.6211 | 44,736 |
| Jul 23, 2024 | 4.6850 | 4.6925 | 4.6850 | 4.6940 | 4.6177 | 86,637 |
| Jul 22, 2024 | 4.6850 | 4.6895 | 4.6780 | 4.6780 | 4.6019 | 21,492 |
| Jul 19, 2024 | 4.6825 | 4.6890 | 4.6825 | 4.6850 | 4.6088 | 31,470 |
| Jul 18, 2024 | 4.6850 | 4.6930 | 4.6845 | 4.6930 | 4.6167 | 269,272 |
| Jul 17, 2024 | 4.6855 | 4.6865 | 4.6820 | 4.6845 | 4.6083 | 32,005 |
| Jul 16, 2024 | 4.6855 | 4.6880 | 4.6830 | 4.6845 | 4.6083 | 17,229 |
| Jul 15, 2024 | 4.6840 | 4.6840 | 4.6780 | 4.6810 | 4.6049 | 109,593 |
| Jul 12, 2024 | 4.6775 | 4.6775 | 4.6725 | 4.6750 | 4.5990 | 59,865 |
| Jul 11, 2024 | 4.6495 | 4.6830 | 4.6495 | 4.6770 | 4.6010 | 233,012 |
| Jul 10, 2024 | 4.6710 | 4.6710 | 4.6690 | 4.6660 | 4.5901 | 21,791 |
| Jul 9, 2024 | 4.6655 | 4.6670 | 4.6565 | 4.6565 | 4.5808 | 242,171 |
| Jul 8, 2024 | 4.6630 | 4.6695 | 4.6625 | 4.6685 | 4.5926 | 56,087 |
| Jul 5, 2024 | 4.6555 | 4.6610 | 4.6550 | 4.6630 | 4.5872 | 163,143 |
| Jul 4, 2024 | 4.6555 | 4.6565 | 4.6525 | 4.6530 | 4.5773 | 315,249 |
| Jul 3, 2024 | 4.6480 | 4.6495 | 4.6445 | 4.6555 | 4.5798 | 16,852 |
| Jul 2, 2024 | 4.6380 | 4.6455 | 4.6355 | 4.6425 | 4.5670 | 30,444 |
| Jul 1, 2024 | 4.6405 | 4.6430 | 4.6375 | 4.6370 | 4.5616 | 43,058 |
| Jun 28, 2024 | 4.6470 | 4.6500 | 4.6430 | 4.6430 | 4.5675 | 14,283 |
| Jun 27, 2024 | 4.6495 | 4.6505 | 4.6390 | 4.6460 | 4.5705 | 35,310 |
| Jun 26, 2024 | 4.6515 | 4.6515 | 4.6430 | 4.6435 | 4.5680 | 36,279 |
| Jun 25, 2024 | 4.6505 | 4.6580 | 4.6460 | 4.6490 | 4.5734 | 109,344 |
| Jun 24, 2024 | 4.6445 | 4.6490 | 4.6420 | 4.6470 | 4.5714 | 134,072 |
| Jun 21, 2024 | 4.6495 | 4.6580 | 4.6455 | 4.6455 | 4.5700 | 91,486 |
| Jun 20, 2024 | 4.6440 | 4.6440 | 4.6370 | 4.6445 | 4.5690 | 285,509 |
| Jun 19, 2024 | 4.6470 | 4.6470 | 4.6415 | 4.6425 | 4.5670 | 24,611 |
| Jun 18, 2024 | 4.6370 | 4.6475 | 4.6365 | 4.6455 | 4.5700 | 699,426 |
| Jun 17, 2024 | 4.6510 | 4.6510 | 4.6310 | 4.6340 | 4.5587 | 201,118 |
| Jun 14, 2024 | 4.6480 | 4.6545 | 4.6455 | 4.6445 | 4.5690 | 437,684 |
| Jun 13, 2024 | 4.6305 | 4.6405 | 4.6275 | 4.6385 | 4.5631 | 29,195 |
| Jun 12, 2024 | 4.6195 | 4.6400 | 4.6190 | 4.6385 | 4.5631 | 89,360 |
| Jun 11, 2024 | 4.6090 | 4.6170 | 4.6030 | 4.6170 | 4.5419 | 215,881 |
| Jun 10, 2024 | 4.6085 | 4.6115 | 4.6070 | 4.6080 | 4.5331 | 114,171 |
| Jun 7, 2024 | 4.6235 | 4.6255 | 4.6105 | 4.6170 | 4.5419 | 388,559 |
| Jun 6, 2024 | 4.6345 | 4.6370 | 4.6255 | 4.6310 | 4.5557 | 86,134 |
| Jun 5, 2024 | 4.6350 | 4.6370 | 4.6295 | 4.6390 | 4.5636 | 782,644 |
| Jun 4, 2024 | 4.6280 | 4.6395 | 4.6275 | 4.6340 | 4.5587 | 154,432 |
| Jun 3, 2024 | 4.6190 | 4.6255 | 4.6120 | 4.6255 | 4.5503 | 32,349 |
| May 31, 2024 | 4.6020 | 4.6145 | 4.6020 | 4.6120 | 4.5370 | 381,658 |
| May 30, 2024 | 4.6120 | 4.6120 | 4.6060 | 4.6085 | 4.5336 | 27,791 |
| May 29, 2024 | 4.6265 | 4.6265 | 4.6025 | 4.6025 | 4.5277 | 92,183 |
| May 28, 2024 | 4.6240 | 4.6270 | 4.6230 | 4.6195 | 4.5444 | 29,576 |
| May 27, 2024 | 4.6380 | 4.6380 | 4.6155 | 4.6280 | 4.5528 | 13,457 |
| May 24, 2024 | 4.6200 | 4.6200 | 4.6140 | 4.6140 | 4.5390 | 55,868 |
| May 23, 2024 | 4.6290 | 4.6290 | 4.6125 | 4.6125 | 4.5375 | 72,676 |
| May 22, 2024 | 4.6225 | 4.6265 | 4.6220 | 4.6265 | 4.5513 | 43,251 |
| May 21, 2024 | 4.6305 | 4.6320 | 4.6270 | 4.6315 | 4.5562 | 30,588 |
| May 20, 2024 | 4.6300 | 4.6305 | 4.6250 | 4.6265 | 4.5513 | 75,798 |
| May 17, 2024 | 4.6340 | 4.6345 | 4.6280 | 4.6280 | 4.5528 | 221,351 |
| May 16, 2024 | 0.0732 Dividend | |||||
| May 16, 2024 | 4.6485 | 4.6505 | 4.6380 | 4.6400 | 4.5646 | 350,157 |
| May 15, 2024 | 4.7015 | 4.7180 | 4.7005 | 4.7180 | 4.5693 | 51,261 |
| May 14, 2024 | 4.6990 | 4.7040 | 4.6905 | 4.6920 | 4.5441 | 95,963 |
| May 13, 2024 | 4.6955 | 4.7015 | 4.6935 | 4.6990 | 4.5509 | 66,221 |
| May 10, 2024 | 4.7085 | 4.7090 | 4.7050 | 4.6960 | 4.5480 | 33,425 |
| May 9, 2024 | 4.7025 | 4.7050 | 4.6980 | 4.7020 | 4.5538 | 144,452 |
| May 8, 2024 | 4.7135 | 4.7135 | 4.7070 | 4.7085 | 4.5601 | 64,873 |
| May 7, 2024 | 4.7115 | 4.7155 | 4.7115 | 4.7150 | 4.5664 | 13,460 |
| May 6, 2024 | 4.7065 | 4.7150 | 4.7040 | 4.7070 | 4.5586 | 327,679 |
| May 3, 2024 | 4.6930 | 4.7100 | 4.6905 | 4.6990 | 4.5509 | 113,485 |
| May 2, 2024 | 4.6810 | 4.6910 | 4.6810 | 4.6850 | 4.5373 | 18,837 |
| Apr 30, 2024 | 4.6845 | 4.6845 | 4.6730 | 4.6750 | 4.5276 | 78,464 |
| Apr 29, 2024 | 4.6860 | 4.6930 | 4.6860 | 4.6895 | 4.5417 | 25,163 |
| Apr 26, 2024 | 4.6725 | 4.6830 | 4.6710 | 4.6790 | 4.5315 | 546,991 |
| Apr 25, 2024 | 4.6770 | 4.6770 | 4.6635 | 4.6635 | 4.5165 | 118,229 |
| Apr 24, 2024 | 4.6905 | 4.6905 | 4.6710 | 4.6745 | 4.5272 | 279,296 |
| Apr 23, 2024 | 4.6955 | 4.6980 | 4.6910 | 4.6910 | 4.5431 | 69,485 |
| Apr 22, 2024 | 4.6815 | 4.6905 | 4.6760 | 4.6895 | 4.5417 | 561,529 |
| Apr 19, 2024 | 4.6840 | 4.6860 | 4.6755 | 4.6795 | 4.5320 | 27,902 |
| Apr 18, 2024 | 4.6910 | 4.6910 | 4.6850 | 4.6830 | 4.5354 | 20,074 |
| Apr 17, 2024 | 4.6845 | 4.6860 | 4.6800 | 4.6800 | 4.5325 | 62,139 |
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%