Milan - Delayed Quote EUR
iShares € Corp Bond 0-3yr ESG UCITS ETF EUR (Dist) (SUSE.MI)
5.03
+0.01
+(0.10%)
At close: April 17 at 5:35:16 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 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 16,548 |
| Apr 16, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 28,096 |
| Apr 15, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 76,013 |
| Apr 14, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 19,070 |
| Apr 11, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 33,088 |
| Apr 10, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 44,432 |
| Apr 9, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | 25,928 |
| Apr 8, 2025 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 116,744 |
| Apr 7, 2025 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 19,282 |
| Apr 4, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 13,735 |
| Apr 3, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 58,143 |
| Apr 2, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 8,201 |
| Apr 1, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 76,843 |
| Mar 31, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 22,419 |
| Mar 28, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 15,690 |
| Mar 27, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5,120 |
| Mar 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 6,653 |
| Mar 25, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 21,608 |
| Mar 24, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 7,198 |
| Mar 21, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 5,832 |
| Mar 20, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 8,377 |
| Mar 19, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 16,611 |
| Mar 18, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 20,408 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 21,809 |
| Mar 14, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 686,777 |
| Mar 13, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 24,996 |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7,674 |
| Mar 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 42,322 |
| Mar 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 78,785 |
| Mar 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 41,613 |
| Mar 6, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 21,772 |
| Mar 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 128,857 |
| Mar 4, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 35,316 |
| Mar 3, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 3,334 |
| Feb 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 30,630 |
| Feb 27, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 7,844 |
| Feb 26, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 121,649 |
| Feb 25, 2025 | 5.01 | 5.01 | 5.00 | 5.01 | 5.01 | 10,481 |
| Feb 24, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 9,620 |
| Feb 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,830 |
| Feb 20, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 23,682 |
| Feb 19, 2025 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | 28,114 |
| Feb 18, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 38,108 |
| Feb 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 12,613 |
| Feb 14, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 6,349 |
| Feb 13, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 48,754 |
| Feb 12, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 272,924 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 64,154 |
| Feb 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 62,889 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 36,009 |
| Feb 6, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 26,240 |
| Feb 5, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 118,337 |
| Feb 4, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 51,439 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 41,044 |
| Jan 31, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 318,813 |
| Jan 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9,728 |
| Jan 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 54,303 |
| Jan 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3,613 |
| Jan 27, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 40,119 |
| Jan 24, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 18,194 |
| Jan 23, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 26,848 |
| Jan 22, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 24,699 |
| Jan 21, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 35,223 |
| Jan 20, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 13,094 |
| Jan 17, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 38,188 |
| Jan 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 55,069 |
| Jan 15, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 117,654 |
| Jan 14, 2025 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | 64,337 |
| Jan 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 68,895 |
| Jan 10, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 36,596 |
| Jan 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 10,033 |
| Jan 8, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 49,222 |
| Jan 7, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 74,645 |
| Jan 6, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4,388 |
| Jan 3, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 237,663 |
| Jan 2, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 17,550 |
| Dec 30, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 28,242 |
| Dec 27, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 44,491 |
| Dec 23, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 3,544 |
| Dec 20, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 23,558 |
| Dec 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 14,322 |
| Dec 18, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 30,621 |
| Dec 17, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 31,229 |
| Dec 16, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 10,271 |
| Dec 13, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 24,471 |
| Dec 12, 2024 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 11,834 |
| Dec 11, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 29,759 |
| Dec 10, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 48,581 |
| Dec 9, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 171,303 |
| Dec 6, 2024 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 53,994 |
| Dec 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 38,252 |
| Dec 4, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 12,670 |
| Dec 3, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 29,513 |
| Dec 2, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 95,196 |
| Nov 29, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 11,637 |
| Nov 28, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 18,709 |
| Nov 27, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 12,127 |
| Nov 26, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 40,099 |
| Nov 25, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 87,577 |
| Nov 22, 2024 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 79,348 |
| Nov 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 34,360 |
| Nov 20, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 31,155 |
| Nov 19, 2024 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 171,826 |
| Nov 18, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 28,634 |
| Nov 15, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 81,367 |
| Nov 14, 2024 | 0.0784 Dividend | |||||
| Nov 14, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 173,940 |
| Nov 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 53,192 |
| Nov 12, 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 4.96 | 49,549 |
| Nov 11, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 250,870 |
| Nov 8, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 44,265 |
| Nov 7, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 26,383 |
| Nov 6, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 14,870 |
| Nov 5, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 10,750 |
| Nov 4, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 29,636 |
| Nov 1, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 1,036 |
| Oct 31, 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 4.94 | 27,717 |
| Oct 30, 2024 | 5.03 | 5.03 | 5.02 | 5.02 | 4.94 | 232,421 |
| Oct 29, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 61,532 |
| Oct 28, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 60,696 |
| Oct 25, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 30,272 |
| Oct 24, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 123,510 |
| Oct 23, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.95 | 22,139 |
| Oct 22, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 456,187 |
| Oct 21, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.94 | 640,859 |
| Oct 18, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.95 | 43,907 |
| Oct 17, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 246,555 |
| Oct 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 68,518 |
| Oct 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 28,820 |
| Oct 14, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 86,643 |
| Oct 11, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 37,396 |
| Oct 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 23,111 |
| Oct 9, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 300,287 |
| Oct 8, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 687,574 |
| Oct 7, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 40,808 |
| Oct 4, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 4.94 | 11,271 |
| Oct 3, 2024 | 5.01 | 5.02 | 5.01 | 5.02 | 4.94 | 512,324 |
| Oct 2, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 4.93 | 561,818 |
| Oct 1, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | 413,236 |
| Sep 30, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 406,848 |
| Sep 27, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 41,428 |
| Sep 26, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 24,499 |
| Sep 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 278,372 |
| Sep 24, 2024 | 5.00 | 5.01 | 5.00 | 5.00 | 4.93 | 30,284 |
| Sep 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 53,232 |
| Sep 20, 2024 | 5.00 | 5.00 | 5.00 | 4.99 | 4.92 | 7,843 |
| Sep 19, 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 4.92 | 10,225 |
| Sep 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 696,796 |
| Sep 17, 2024 | 4.99 | 5.00 | 4.99 | 4.99 | 4.91 | 162,659 |
| Sep 16, 2024 | 4.99 | 4.99 | 4.98 | 4.99 | 4.92 | 444,332 |
| Sep 13, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 319,833 |
| Sep 12, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 341,094 |
| Sep 11, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 721,099 |
| Sep 10, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 120,115 |
| Sep 9, 2024 | 4.99 | 4.99 | 4.98 | 4.99 | 4.91 | 19,400 |
| Sep 6, 2024 | 4.99 | 4.99 | 4.98 | 4.99 | 4.91 | 96,355 |
| Sep 5, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 130,183 |
| Sep 4, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 63,089 |
| Sep 3, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.90 | 17,104 |
| Sep 2, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.90 | 109,757 |
| Aug 30, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.90 | 4,766 |
| Aug 29, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.90 | 2,315 |
| Aug 28, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.90 | 28,499 |
| Aug 27, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.89 | 42,356 |
| Aug 26, 2024 | 4.98 | 4.98 | 4.97 | 4.98 | 4.90 | 169,677 |
| Aug 23, 2024 | 4.97 | 4.98 | 4.97 | 4.98 | 4.90 | 25,562 |
| Aug 22, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.90 | 18,040 |
| Aug 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 34,638 |
| Aug 20, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 20,246 |
| Aug 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 26,918 |
| Aug 16, 2024 | 4.96 | 4.97 | 4.96 | 4.97 | 4.89 | 20,041 |
| Aug 14, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 21,047 |
| Aug 13, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 3,100 |
| Aug 12, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | 29,835 |
| Aug 9, 2024 | 4.97 | 4.97 | 4.96 | 4.96 | 4.89 | 49,181 |
| Aug 8, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | 52,505 |
| Aug 7, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.88 | 165,540 |
| Aug 6, 2024 | 4.96 | 4.96 | 4.95 | 4.96 | 4.88 | 28,557 |
| Aug 5, 2024 | 4.95 | 4.97 | 4.95 | 4.96 | 4.89 | 46,526 |
| Aug 2, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.88 | 160,127 |
| Aug 1, 2024 | 4.95 | 4.96 | 4.95 | 4.95 | 4.88 | 985 |
| Jul 31, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.87 | 9,108 |
| Jul 30, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | 10,275 |
| Jul 29, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | 18,988 |
| Jul 26, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | 13,669 |
| Jul 25, 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.87 | 45,999 |
| Jul 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.86 | 14,666 |
| Jul 23, 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.86 | 131,876 |
| Jul 22, 2024 | 4.94 | 4.94 | 4.93 | 4.94 | 4.86 | 139,854 |
| Jul 19, 2024 | 4.94 | 4.94 | 4.93 | 4.94 | 4.86 | 119,328 |
| Jul 18, 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.86 | 19,532 |
| Jul 17, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.86 | 31,747 |
| Jul 16, 2024 | 4.94 | 4.94 | 4.93 | 4.93 | 4.86 | 36,679 |
| Jul 15, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 36,579 |
| Jul 12, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 19,075 |
| Jul 11, 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.85 | 267,185 |
| Jul 10, 2024 | 4.93 | 4.93 | 4.92 | 4.92 | 4.85 | 47,984 |
| Jul 9, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 22,942 |
| Jul 8, 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 4.85 | 45,505 |
| Jul 5, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 22,640 |
| Jul 4, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 82,849 |
| Jul 3, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 85,045 |
| Jul 2, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 39,371 |
| Jul 1, 2024 | 4.92 | 4.92 | 4.91 | 4.92 | 4.84 | 29,671 |
| Jun 28, 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.84 | 6,899 |
| Jun 27, 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.84 | 5,646 |
| Jun 26, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.84 | 778,262 |
| Jun 25, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.84 | 59,435 |
| Jun 24, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.84 | 76,655 |
| Jun 21, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.84 | 72,174 |
| Jun 20, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.83 | 42,638 |
| Jun 19, 2024 | 4.92 | 4.92 | 4.90 | 4.91 | 4.83 | 85,306 |
| Jun 18, 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 4.83 | 24,820 |
| Jun 17, 2024 | 4.90 | 4.91 | 4.90 | 4.90 | 4.82 | 158,698 |
| Jun 14, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.83 | 46,954 |
| Jun 13, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | 32,092 |
| Jun 12, 2024 | 4.90 | 4.91 | 4.90 | 4.90 | 4.82 | 74,403 |
| Jun 11, 2024 | 4.88 | 4.90 | 4.88 | 4.90 | 4.83 | 49,860 |
| Jun 10, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.82 | 80,049 |
| Jun 7, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.82 | 26,892 |
| Jun 6, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.82 | 203,139 |
| Jun 5, 2024 | 4.90 | 4.90 | 4.89 | 4.90 | 4.82 | 91,100 |
| Jun 4, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.82 | 5,822 |
| Jun 3, 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.82 | 44,177 |
| May 31, 2024 | 4.89 | 4.90 | 4.89 | 4.89 | 4.81 | 13,927 |
| May 30, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.82 | 18,452 |
| May 29, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 41,678 |
| May 28, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 57,846 |
| May 27, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 43,704 |
| May 24, 2024 | 4.89 | 4.89 | 4.88 | 4.89 | 4.81 | 170,306 |
| May 23, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 54,497 |
| May 22, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 100,524 |
| May 21, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 47,740 |
| May 20, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 133,463 |
| May 17, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 3,796 |
| May 16, 2024 | 0.0683 Dividend | |||||
| May 16, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.81 | 22,386 |
| May 15, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.82 | 70,512 |
| May 14, 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.81 | 24,875 |
| May 13, 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.81 | 3,014 |
| May 10, 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.81 | 68,816 |
| May 9, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 47,659 |
| May 8, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 3,314 |
| May 7, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 56,800 |
| May 6, 2024 | 4.94 | 4.96 | 4.94 | 4.95 | 4.81 | 120,472 |
| May 3, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | 39,891 |
| May 2, 2024 | 4.94 | 4.95 | 4.94 | 4.94 | 4.80 | 123,678 |
| Apr 30, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 4.80 | 49,371 |
| Apr 29, 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.80 | 14,956 |
| Apr 26, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | 52,196 |
| Apr 25, 2024 | 4.94 | 4.94 | 4.93 | 4.93 | 4.79 | 50,193 |
| Apr 24, 2024 | 4.94 | 4.95 | 4.94 | 4.94 | 4.80 | 347,437 |
| Apr 23, 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.80 | 47,976 |
| Apr 22, 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.80 | 35,698 |
| Apr 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | 21,944 |
| Apr 18, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | 27,374 |
| Apr 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.80 | 59,718 |
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%