Swiss - Delayed Quote CHF
Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF CHF Hedged Acc (V3GX.SW)
4.3867
-0.0175
(-0.40%)
At close: May 5 at 12:43:44 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 5, 2025 | 4.3867 | 4.3867 | 4.3867 | 4.3867 | 4.3867 | 19,280 |
May 2, 2025 | 4.4076 | 4.4076 | 4.4042 | 4.4042 | 4.4042 | 12,606 |
Apr 30, 2025 | 4.4126 | 4.4128 | 4.4034 | 4.4066 | 4.4066 | 14,804 |
Apr 29, 2025 | 4.4023 | 4.4023 | 4.4023 | 4.4023 | 4.4023 | 7,100 |
Apr 28, 2025 | 4.3889 | 4.3889 | 4.3889 | 4.3889 | 4.3889 | 8,409 |
Apr 25, 2025 | 4.3941 | 4.3941 | 4.3941 | 4.3941 | 4.3941 | - |
Apr 24, 2025 | 4.3761 | 4.3941 | 4.3761 | 4.3941 | 4.3941 | 522,043 |
Apr 23, 2025 | 4.3779 | 4.3786 | 4.3779 | 4.3786 | 4.3786 | 17,911 |
Apr 22, 2025 | 4.3588 | 4.3715 | 4.3588 | 4.3715 | 4.3715 | 34,740 |
Apr 17, 2025 | 4.3644 | 4.3816 | 4.3644 | 4.3816 | 4.3816 | 229,711 |
Apr 16, 2025 | 4.3712 | 4.3712 | 4.3562 | 4.3617 | 4.3617 | 34,500 |
Apr 15, 2025 | 4.3679 | 4.3679 | 4.3511 | 4.3560 | 4.3560 | 92,536 |
Apr 14, 2025 | 4.3036 | 4.3584 | 4.3036 | 4.3584 | 4.3584 | 30,696 |
Apr 11, 2025 | 4.3445 | 4.3447 | 4.3445 | 4.3447 | 4.3447 | 3,355 |
Apr 10, 2025 | 4.3388 | 4.3388 | 4.3388 | 4.3388 | 4.3388 | 4,780 |
Apr 9, 2025 | 4.3100 | 4.3350 | 4.3100 | 4.3341 | 4.3341 | 45,310 |
Apr 8, 2025 | 4.3830 | 4.3830 | 4.3426 | 4.3426 | 4.3426 | 190,935 |
Apr 7, 2025 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 4.3569 | 13,100 |
Apr 4, 2025 | 4.4171 | 4.4347 | 4.3943 | 4.3943 | 4.3943 | 10,479 |
Apr 3, 2025 | 4.4212 | 4.4212 | 4.4212 | 4.4212 | 4.4212 | 4,100 |
Apr 2, 2025 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | 3,092 |
Apr 1, 2025 | 4.4079 | 4.4084 | 4.3992 | 4.4084 | 4.4084 | 9,777 |
Mar 31, 2025 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | 4.3929 | 12,057 |
Mar 28, 2025 | 4.3854 | 4.3940 | 4.3854 | 4.3940 | 4.3940 | 2,911 |
Mar 27, 2025 | 4.3827 | 4.3827 | 4.3822 | 4.3822 | 4.3822 | 7,660 |
Mar 26, 2025 | 4.3926 | 4.3935 | 4.3819 | 4.3863 | 4.3863 | 20,756 |
Mar 25, 2025 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | 4.3965 | 1,200 |
Mar 24, 2025 | 4.3992 | 4.3992 | 4.3952 | 4.3952 | 4.3952 | 8,010 |
Mar 21, 2025 | 4.4031 | 4.4031 | 4.4031 | 4.4031 | 4.4031 | - |
Mar 20, 2025 | 4.4129 | 4.4129 | 4.4100 | 4.4127 | 4.4127 | 12,125 |
Mar 19, 2025 | 4.3966 | 4.3966 | 4.3966 | 4.3966 | 4.3966 | 12,813 |
Mar 18, 2025 | 4.3800 | 4.3842 | 4.3800 | 4.3842 | 4.3842 | 4,171 |
Mar 17, 2025 | 4.3793 | 4.3887 | 4.3793 | 4.3887 | 4.3887 | 15,192 |
Mar 14, 2025 | 4.3761 | 4.3830 | 4.3761 | 4.3830 | 4.3830 | 11,095 |
Mar 13, 2025 | 4.3700 | 4.3700 | 4.3648 | 4.3694 | 4.3694 | 122,014 |
Mar 12, 2025 | 4.3933 | 4.3933 | 4.3932 | 4.3932 | 4.3932 | 27,411 |
Mar 11, 2025 | 4.4075 | 4.4075 | 4.3908 | 4.3908 | 4.3908 | 14,794 |
Mar 10, 2025 | 4.4059 | 4.4071 | 4.4007 | 4.4009 | 4.4009 | 22,904 |
Mar 7, 2025 | 4.4042 | 4.4042 | 4.4042 | 4.4042 | 4.4042 | 24,889 |
Mar 6, 2025 | 4.3915 | 4.3915 | 4.3829 | 4.3829 | 4.3829 | 18,795 |
Mar 5, 2025 | 4.4315 | 4.4315 | 4.4178 | 4.4178 | 4.4178 | 12,370 |
Mar 4, 2025 | 4.4275 | 4.4344 | 4.4275 | 4.4344 | 4.4344 | 4,933 |
Mar 3, 2025 | 4.4329 | 4.4329 | 4.4142 | 4.4248 | 4.4248 | 6,660 |
Feb 28, 2025 | 4.4337 | 4.4337 | 4.4192 | 4.4192 | 4.4192 | 41,072 |
Feb 27, 2025 | 4.4183 | 4.4183 | 4.4183 | 4.4183 | 4.4183 | 12,854 |
Feb 26, 2025 | 4.4300 | 4.4311 | 4.4215 | 4.4311 | 4.4311 | 58,188 |
Feb 25, 2025 | 4.4200 | 4.4313 | 4.4200 | 4.4313 | 4.4313 | 199,371 |
Feb 24, 2025 | 4.4086 | 4.4146 | 4.4036 | 4.4146 | 4.4146 | 6,722 |
Feb 21, 2025 | 4.4004 | 4.4100 | 4.3920 | 4.4100 | 4.4100 | 61,329 |
Feb 20, 2025 | 4.3948 | 4.3965 | 4.3863 | 4.3965 | 4.3965 | 14,740 |
Feb 19, 2025 | 4.3939 | 4.3945 | 4.3800 | 4.3945 | 4.3945 | 14,524 |
Feb 18, 2025 | 4.4008 | 4.4008 | 4.4008 | 4.4008 | 4.4008 | - |
Feb 17, 2025 | 4.4031 | 4.4079 | 4.4031 | 4.4079 | 4.4079 | 17,904 |
Feb 14, 2025 | 4.3882 | 4.4139 | 4.3882 | 4.4139 | 4.4139 | 34,680 |
Feb 13, 2025 | 4.3765 | 4.3969 | 4.3765 | 4.3969 | 4.3969 | 18,429 |
Feb 12, 2025 | 4.3895 | 4.3895 | 4.3709 | 4.3709 | 4.3709 | 17,714 |
Feb 11, 2025 | 4.3955 | 4.3955 | 4.3955 | 4.3955 | 4.3955 | 17,743 |
Feb 10, 2025 | 4.4170 | 4.4170 | 4.3965 | 4.4036 | 4.4036 | 6,839 |
Feb 7, 2025 | 4.4113 | 4.4140 | 4.4017 | 4.4017 | 4.4017 | 72,358 |
Feb 6, 2025 | 4.4183 | 4.4183 | 4.4078 | 4.4078 | 4.4078 | 21,783 |
Feb 5, 2025 | 4.4199 | 4.4199 | 4.4084 | 4.4084 | 4.4084 | 251,681 |
Feb 4, 2025 | 4.3935 | 4.3935 | 4.3847 | 4.3913 | 4.3913 | 7,611 |
Feb 3, 2025 | 4.3884 | 4.4048 | 4.3884 | 4.4048 | 4.4048 | 1,790 |
Jan 31, 2025 | 4.3901 | 4.4009 | 4.3901 | 4.4009 | 4.4009 | 5,654 |
Jan 30, 2025 | 4.3922 | 4.3922 | 4.3905 | 4.3905 | 4.3905 | 2,230 |
Jan 29, 2025 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | 4.3815 | 22,469 |
Jan 28, 2025 | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 4.3787 | 502,155 |
Jan 27, 2025 | 4.3862 | 4.3883 | 4.3812 | 4.3827 | 4.3827 | 19,408 |
Jan 24, 2025 | 4.3583 | 4.3709 | 4.3583 | 4.3709 | 4.3709 | 13,751 |
Jan 23, 2025 | 4.3600 | 4.3687 | 4.3540 | 4.3540 | 4.3540 | 39,750 |
Jan 22, 2025 | 4.3802 | 4.3802 | 4.3756 | 4.3756 | 4.3756 | 11,830 |
Jan 21, 2025 | 4.3756 | 4.3818 | 4.3756 | 4.3818 | 4.3818 | 2,583 |
Jan 20, 2025 | 4.3767 | 4.3767 | 4.3493 | 4.3536 | 4.3536 | 471,023 |
Jan 17, 2025 | 4.3611 | 4.3611 | 4.3611 | 4.3611 | 4.3611 | 8,357 |
Jan 16, 2025 | 4.3443 | 4.3558 | 4.3438 | 4.3558 | 4.3558 | 27,626 |
Jan 15, 2025 | 4.3525 | 4.3525 | 4.3525 | 4.3525 | 4.3525 | 757 |
Jan 14, 2025 | 4.3227 | 4.3227 | 4.3227 | 4.3227 | 4.3227 | 1,910 |
Jan 13, 2025 | 4.3238 | 4.3286 | 4.3222 | 4.3222 | 4.3222 | 73,243 |
Jan 10, 2025 | 4.3491 | 4.3491 | 4.3316 | 4.3316 | 4.3316 | 8,027 |
Jan 9, 2025 | 4.3509 | 4.3524 | 4.3455 | 4.3524 | 4.3524 | 22,640 |
Jan 8, 2025 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 190,939 |
Jan 7, 2025 | 4.3500 | 4.3500 | 4.3464 | 4.3464 | 4.3464 | 13,030 |
Jan 6, 2025 | 4.3618 | 4.3666 | 4.3618 | 4.3651 | 4.3651 | 39,979 |
Jan 3, 2025 | 4.3863 | 4.3863 | 4.3408 | 4.3667 | 4.3667 | 34,711 |
Dec 30, 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 2,473 |
Dec 27, 2024 | 4.3726 | 4.3726 | 4.3726 | 4.3726 | 4.3726 | - |
Dec 23, 2024 | 4.3726 | 4.3726 | 4.3726 | 4.3726 | 4.3726 | 188 |
Dec 20, 2024 | 4.3938 | 4.3938 | 4.3696 | 4.3876 | 4.3876 | 7,971 |
Dec 19, 2024 | 4.3965 | 4.3965 | 4.3865 | 4.3865 | 4.3865 | 14,910 |
Dec 18, 2024 | 4.4156 | 4.4177 | 4.4141 | 4.4177 | 4.4177 | 48,240 |
Dec 17, 2024 | 4.4267 | 4.4267 | 4.4161 | 4.4161 | 4.4161 | 14,743 |
Dec 16, 2024 | 4.4216 | 4.4216 | 4.4159 | 4.4159 | 4.4159 | 924 |
Dec 13, 2024 | 4.4371 | 4.4371 | 4.4226 | 4.4226 | 4.4226 | 20,811 |
Dec 12, 2024 | 4.4677 | 4.4677 | 4.4389 | 4.4389 | 4.4389 | 3,656 |
Dec 11, 2024 | 4.4451 | 4.4591 | 4.4449 | 4.4529 | 4.4529 | 15,217 |
Dec 10, 2024 | 4.4537 | 4.4537 | 4.4537 | 4.4537 | 4.4537 | - |
Dec 9, 2024 | 4.4563 | 4.4563 | 4.4563 | 4.4563 | 4.4563 | 18,500 |
Dec 6, 2024 | 4.4574 | 4.4574 | 4.4574 | 4.4574 | 4.4574 | 4,709 |
Dec 5, 2024 | 4.4640 | 4.4640 | 4.4500 | 4.4546 | 4.4546 | 21,386 |
Dec 4, 2024 | 4.4480 | 4.4573 | 4.4410 | 4.4573 | 4.4573 | 10,342 |
Dec 3, 2024 | 4.4676 | 4.4676 | 4.4480 | 4.4480 | 4.4480 | 141,101 |
Dec 2, 2024 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | 4.4568 | 915 |
Nov 29, 2024 | 4.4336 | 4.4336 | 4.4336 | 4.4336 | 4.4336 | - |
Nov 28, 2024 | 4.4265 | 4.4265 | 4.4197 | 4.4197 | 4.4197 | 10,600 |
Nov 27, 2024 | 4.4255 | 4.4255 | 4.4255 | 4.4255 | 4.4255 | 20,996 |
Nov 26, 2024 | 4.4106 | 4.4130 | 4.4106 | 4.4130 | 4.4130 | 1,108 |
Nov 25, 2024 | 4.4041 | 4.4041 | 4.4028 | 4.4028 | 4.4028 | 6,177 |
Nov 22, 2024 | 4.3805 | 4.3924 | 4.3805 | 4.3924 | 4.3924 | 27,550 |
Nov 21, 2024 | 4.3966 | 4.3966 | 4.3874 | 4.3874 | 4.3874 | 16,247 |
Nov 20, 2024 | 4.3909 | 4.4007 | 4.3909 | 4.4007 | 4.4007 | 42,311 |
Nov 19, 2024 | 4.4003 | 4.4003 | 4.3988 | 4.3988 | 4.3988 | 2,062 |
Nov 18, 2024 | 4.3853 | 4.3853 | 4.3760 | 4.3760 | 4.3760 | 7,536 |
Nov 15, 2024 | 4.3973 | 4.3997 | 4.3832 | 4.3832 | 4.3832 | 6,158 |
Nov 14, 2024 | 4.4050 | 4.4050 | 4.4011 | 4.4011 | 4.4011 | 20,149 |
Nov 13, 2024 | 4.4060 | 4.4061 | 4.4060 | 4.4061 | 4.4061 | 68,045 |
Nov 12, 2024 | 4.4031 | 4.4226 | 4.4031 | 4.4135 | 4.4135 | 2,587 |
Nov 11, 2024 | 4.4025 | 4.4025 | 4.4025 | 4.4025 | 4.4025 | 1,000 |
Nov 8, 2024 | 4.4155 | 4.4237 | 4.4150 | 4.4237 | 4.4237 | 3,432 |
Nov 7, 2024 | 4.3932 | 4.3972 | 4.3932 | 4.3960 | 4.3960 | 23,262 |
Nov 6, 2024 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4,499 |
Nov 5, 2024 | 4.3974 | 4.3974 | 4.3910 | 4.3910 | 4.3910 | 162,308 |
Nov 4, 2024 | 4.3981 | 4.4015 | 4.3977 | 4.3977 | 4.3977 | 10,088 |
Nov 1, 2024 | 4.3546 | 4.3947 | 4.3546 | 4.3877 | 4.3877 | 3,720 |
Oct 31, 2024 | 4.4002 | 4.4010 | 4.3922 | 4.4010 | 4.4010 | 26,584 |
Oct 30, 2024 | 4.4200 | 4.4200 | 4.4138 | 4.4138 | 4.4138 | 34,695 |
Oct 29, 2024 | 4.4013 | 4.4028 | 4.3956 | 4.4028 | 4.4028 | 1,709 |
Oct 28, 2024 | 4.4183 | 4.4183 | 4.3998 | 4.3998 | 4.3998 | 2,242 |
Oct 25, 2024 | 4.4154 | 4.4173 | 4.4154 | 4.4173 | 4.4173 | 2,945 |
Oct 24, 2024 | 4.4026 | 4.4257 | 4.4026 | 4.4256 | 4.4256 | 2,766 |
Oct 23, 2024 | 4.4087 | 4.4140 | 4.4077 | 4.4140 | 4.4140 | 6,513 |
Oct 22, 2024 | 4.4103 | 4.4173 | 4.4103 | 4.4125 | 4.4125 | 772,506 |
Oct 21, 2024 | 4.4532 | 4.4532 | 4.4275 | 4.4289 | 4.4289 | 52,111 |
Oct 18, 2024 | 4.4453 | 4.4531 | 4.4370 | 4.4531 | 4.4531 | 291,689 |
Oct 17, 2024 | 4.4535 | 4.4550 | 4.4510 | 4.4521 | 4.4521 | 16,460 |
Oct 16, 2024 | 4.4621 | 4.4663 | 4.4621 | 4.4663 | 4.4663 | 24,215 |
Oct 15, 2024 | 4.4490 | 4.4536 | 4.4490 | 4.4536 | 4.4536 | 12,779 |
Oct 14, 2024 | 4.4376 | 4.4385 | 4.4275 | 4.4275 | 4.4275 | 23,068 |
Oct 11, 2024 | 4.4320 | 4.4420 | 4.4320 | 4.4420 | 4.4420 | 9,357 |
Oct 10, 2024 | 4.4433 | 4.4433 | 4.4325 | 4.4325 | 4.4325 | 3,531 |
Oct 9, 2024 | 4.4447 | 4.4452 | 4.4447 | 4.4452 | 4.4452 | 3,276 |
Oct 8, 2024 | 4.4633 | 4.4634 | 4.4396 | 4.4461 | 4.4461 | 8,410 |
Oct 7, 2024 | 4.4407 | 4.4407 | 4.4407 | 4.4407 | 4.4407 | 2,577 |
Oct 4, 2024 | 4.4808 | 4.4808 | 4.4700 | 4.4700 | 4.4700 | 2,129 |
Oct 3, 2024 | 4.4916 | 4.4916 | 4.4780 | 4.4866 | 4.4866 | 16,271 |
Oct 2, 2024 | 4.5038 | 4.5038 | 4.4982 | 4.4984 | 4.4984 | 19,908 |
Oct 1, 2024 | 4.4971 | 4.5059 | 4.4971 | 4.5036 | 4.5036 | 7,039 |
Sep 30, 2024 | 4.4864 | 4.4864 | 4.4729 | 4.4729 | 4.4729 | 32,207 |
Sep 27, 2024 | 4.4854 | 4.4854 | 4.4854 | 4.4854 | 4.4854 | 1,018 |
Sep 26, 2024 | 4.4822 | 4.4822 | 4.4822 | 4.4822 | 4.4822 | 4,476 |
Sep 25, 2024 | 4.4856 | 4.4927 | 4.4831 | 4.4853 | 4.4853 | 15,727 |
Sep 24, 2024 | 4.4842 | 4.4842 | 4.4822 | 4.4822 | 4.4822 | 5,501 |
Sep 23, 2024 | 4.4909 | 4.4909 | 4.4842 | 4.4842 | 4.4842 | 4,594 |
Sep 20, 2024 | 4.5067 | 4.5067 | 4.4870 | 4.4870 | 4.4870 | 6,818 |
Sep 19, 2024 | 4.4948 | 4.4948 | 4.4840 | 4.4840 | 4.4840 | 3,950 |
Sep 18, 2024 | 4.4874 | 4.4874 | 4.4874 | 4.4874 | 4.4874 | 9,313 |
Sep 17, 2024 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | 4.4977 | 7,294 |
Sep 16, 2024 | 4.4894 | 4.4940 | 4.4894 | 4.4940 | 4.4940 | 1,971 |
Sep 13, 2024 | 4.4765 | 4.4765 | 4.4765 | 4.4765 | 4.4765 | 131 |
Sep 12, 2024 | 4.4820 | 4.4820 | 4.4742 | 4.4742 | 4.4742 | 13,527 |
Sep 11, 2024 | 4.4988 | 4.4988 | 4.4807 | 4.4899 | 4.4899 | 15,789 |
Sep 10, 2024 | 4.4812 | 4.4812 | 4.4812 | 4.4812 | 4.4812 | 1,820 |
Sep 9, 2024 | 4.4672 | 4.4672 | 4.4672 | 4.4672 | 4.4672 | 8,900 |
Sep 6, 2024 | 4.4621 | 4.4758 | 4.4621 | 4.4758 | 4.4758 | 2,518 |
Sep 5, 2024 | 4.4551 | 4.4551 | 4.4551 | 4.4551 | 4.4551 | - |
Sep 4, 2024 | 4.4495 | 4.4551 | 4.4463 | 4.4551 | 4.4551 | 17,649 |
Sep 3, 2024 | 4.4092 | 4.4367 | 4.4091 | 4.4340 | 4.4340 | 4,583 |
Sep 2, 2024 | 4.4411 | 4.4411 | 4.4193 | 4.4302 | 4.4302 | 32,832 |
Aug 30, 2024 | 4.4298 | 4.4298 | 4.4298 | 4.4298 | 4.4298 | - |
Aug 29, 2024 | 4.4469 | 4.4469 | 4.4298 | 4.4298 | 4.4298 | 12,968 |
Aug 28, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
Aug 27, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 2,295 |
Aug 26, 2024 | 4.4622 | 4.4622 | 4.4561 | 4.4561 | 4.4561 | 4,105 |
Aug 23, 2024 | 4.4564 | 4.4564 | 4.4346 | 4.4346 | 4.4346 | 2,899 |
Aug 22, 2024 | 4.4508 | 4.4508 | 4.4457 | 4.4457 | 4.4457 | 2,320 |
Aug 21, 2024 | 4.4375 | 4.4452 | 4.4374 | 4.4374 | 4.4374 | 1,741 |
Aug 20, 2024 | 4.4443 | 4.4443 | 4.4443 | 4.4443 | 4.4443 | 333,376 |
Aug 19, 2024 | 4.4284 | 4.4352 | 4.4284 | 4.4352 | 4.4352 | 19,312 |
Aug 16, 2024 | 4.4296 | 4.4370 | 4.4204 | 4.4370 | 4.4370 | 6,582 |
Aug 15, 2024 | 4.4378 | 4.4378 | 4.4378 | 4.4378 | 4.4378 | 921 |
Aug 14, 2024 | 4.4292 | 4.4292 | 4.4292 | 4.4292 | 4.4292 | - |
Aug 13, 2024 | 4.4284 | 4.4284 | 4.4284 | 4.4284 | 4.4284 | 909 |
Aug 12, 2024 | 4.4004 | 4.4004 | 4.4004 | 4.4004 | 4.4004 | - |
Aug 9, 2024 | 4.3994 | 4.3994 | 4.3994 | 4.3994 | 4.3994 | - |
Aug 8, 2024 | 4.4072 | 4.4072 | 4.3948 | 4.3948 | 4.3948 | 3,932 |
Aug 7, 2024 | 4.4038 | 4.4038 | 4.4038 | 4.4038 | 4.4038 | - |
Aug 6, 2024 | 4.4108 | 4.4179 | 4.4108 | 4.4179 | 4.4179 | 10,438 |
Aug 5, 2024 | 4.4234 | 4.4234 | 4.4234 | 4.4234 | 4.4234 | 5,000 |
Aug 2, 2024 | 4.4144 | 4.4144 | 4.4030 | 4.4030 | 4.4030 | 3,374 |
Jul 31, 2024 | 4.3955 | 4.3989 | 4.3955 | 4.3989 | 4.3989 | 24,918 |
Jul 30, 2024 | 4.3856 | 4.3856 | 4.3856 | 4.3856 | 4.3856 | - |
Jul 29, 2024 | 4.3872 | 4.3872 | 4.3864 | 4.3864 | 4.3864 | 5,360 |
Jul 26, 2024 | 4.3778 | 4.3778 | 4.3778 | 4.3778 | 4.3778 | - |
Jul 25, 2024 | 4.3737 | 4.3781 | 4.3737 | 4.3781 | 4.3781 | 24,669 |
Jul 24, 2024 | 4.3660 | 4.3755 | 4.3660 | 4.3755 | 4.3755 | 41,678 |
Jul 23, 2024 | 4.3706 | 4.3739 | 4.3627 | 4.3739 | 4.3739 | 11,057 |
Jul 22, 2024 | 4.3785 | 4.3785 | 4.3678 | 4.3678 | 4.3678 | 9,005 |
Jul 19, 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 2,481 |
Jul 18, 2024 | 4.3839 | 4.3839 | 4.3839 | 4.3839 | 4.3839 | - |
Jul 17, 2024 | 4.3839 | 4.3839 | 4.3839 | 4.3839 | 4.3839 | 2,717 |
Jul 16, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 1,826 |
Jul 15, 2024 | 4.3808 | 4.3808 | 4.3808 | 4.3808 | 4.3808 | 10,714 |
Jul 12, 2024 | 4.3784 | 4.3784 | 4.3699 | 4.3699 | 4.3699 | 1,636 |
Jul 11, 2024 | 4.3694 | 4.3728 | 4.3646 | 4.3728 | 4.3728 | 14,108 |
Jul 10, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 6,995 |
Jul 9, 2024 | 4.3588 | 4.3588 | 4.3588 | 4.3588 | 4.3588 | - |
Jul 8, 2024 | 4.3533 | 4.3675 | 4.3532 | 4.3675 | 4.3675 | 10,842 |
Jul 5, 2024 | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 4.3508 | 3,910 |
Jul 4, 2024 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | 4.3366 | - |
Jul 3, 2024 | 4.3341 | 4.3341 | 4.3235 | 4.3235 | 4.3235 | 34,272 |
Jul 2, 2024 | 4.3096 | 4.3188 | 4.3096 | 4.3188 | 4.3188 | 1,560 |
Jul 1, 2024 | 4.3300 | 4.3300 | 4.3122 | 4.3122 | 4.3122 | 8,353 |
Jun 28, 2024 | 4.3409 | 4.3409 | 4.3398 | 4.3398 | 4.3398 | 3,284 |
Jun 27, 2024 | 4.3419 | 4.3438 | 4.3419 | 4.3438 | 4.3438 | 34,318 |
Jun 26, 2024 | 4.3674 | 4.3674 | 4.3378 | 4.3387 | 4.3387 | 5,494 |
Jun 25, 2024 | 4.3534 | 4.3534 | 4.3534 | 4.3534 | 4.3534 | 1,224 |
Jun 24, 2024 | 4.3537 | 4.3560 | 4.3449 | 4.3449 | 4.3449 | 38,041 |
Jun 21, 2024 | 4.3551 | 4.3551 | 4.3348 | 4.3348 | 4.3348 | 1,078 |
Jun 20, 2024 | 4.3432 | 4.3456 | 4.3432 | 4.3456 | 4.3456 | 2,516 |
Jun 19, 2024 | 4.3549 | 4.3629 | 4.3549 | 4.3602 | 4.3602 | 38,826 |
Jun 18, 2024 | 4.3544 | 4.3544 | 4.3544 | 4.3544 | 4.3544 | 22,164 |
Jun 17, 2024 | 4.3546 | 4.3546 | 4.3342 | 4.3416 | 4.3416 | 1,889 |
Jun 14, 2024 | 4.3591 | 4.3592 | 4.3536 | 4.3536 | 4.3536 | 38,816 |
Jun 13, 2024 | 4.3556 | 4.3556 | 4.3556 | 4.3556 | 4.3556 | 1,163 |
Jun 12, 2024 | 4.3607 | 4.3607 | 4.3607 | 4.3607 | 4.3607 | 39,686 |
Jun 11, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
Jun 10, 2024 | 4.3331 | 4.3331 | 4.3019 | 4.3180 | 4.3180 | 28,454 |
Jun 7, 2024 | 4.3368 | 4.3373 | 4.3368 | 4.3373 | 4.3373 | 537 |
Jun 6, 2024 | 4.3428 | 4.3544 | 4.3428 | 4.3544 | 4.3544 | 1,340 |
Jun 5, 2024 | 4.3431 | 4.3558 | 4.3431 | 4.3558 | 4.3558 | 34,248 |
Jun 4, 2024 | 4.3423 | 4.3469 | 4.3410 | 4.3469 | 4.3469 | 76,510 |
Jun 3, 2024 | 4.3329 | 4.3329 | 4.3064 | 4.3064 | 4.3064 | 54,198 |
May 31, 2024 | 4.3013 | 4.3165 | 4.3001 | 4.3156 | 4.3156 | 17,935 |
May 30, 2024 | 4.2890 | 4.3081 | 4.2890 | 4.3081 | 4.3081 | 18,640 |
May 29, 2024 | 4.3069 | 4.3069 | 4.2958 | 4.2958 | 4.2958 | 2,660 |
May 28, 2024 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | 4.3194 | 712 |
May 27, 2024 | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 4.3221 | 1,844 |
May 24, 2024 | 4.3160 | 4.3190 | 4.3160 | 4.3184 | 4.3184 | 6,510 |
May 23, 2024 | 4.3507 | 4.3507 | 4.3170 | 4.3170 | 4.3170 | 44,708 |
May 22, 2024 | 4.3513 | 4.3513 | 4.3220 | 4.3220 | 4.3220 | 13,969 |
May 21, 2024 | 4.3408 | 4.3408 | 4.3408 | 4.3408 | 4.3408 | 115,910 |
May 17, 2024 | 4.3348 | 4.3379 | 4.3348 | 4.3379 | 4.3379 | 596 |
May 16, 2024 | 4.3652 | 4.3652 | 4.3652 | 4.3652 | 4.3652 | 921 |
May 15, 2024 | 4.3413 | 4.3438 | 4.3280 | 4.3438 | 4.3438 | 6,178 |
May 14, 2024 | 4.3403 | 4.3403 | 4.3202 | 4.3202 | 4.3202 | 4,576 |
May 13, 2024 | 4.3180 | 4.3196 | 4.3133 | 4.3196 | 4.3196 | 6,118 |
May 10, 2024 | 4.3264 | 4.3264 | 4.3224 | 4.3224 | 4.3224 | 35,487 |
May 8, 2024 | 4.3359 | 4.3359 | 4.3169 | 4.3262 | 4.3262 | 22,785 |
May 7, 2024 | 4.3184 | 4.3379 | 4.3181 | 4.3379 | 4.3379 | 55,540 |
May 6, 2024 | 4.3174 | 4.3290 | 4.3163 | 4.3241 | 4.3241 | 99,599 |
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%