Milan - Delayed Quote EUR
Vanguard USD Emerging Markets Government Bond UCITS ETF USD Accumulation (VDEA.MI)
50.02
+0.22
+(0.43%)
At close: April 17 at 5:03:18 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 | 49.96 | 50.02 | 49.79 | 49.88 | 49.88 | 3,958 |
| Apr 16, 2025 | 49.99 | 49.99 | 49.66 | 49.81 | 49.81 | 3,696 |
| Apr 15, 2025 | 49.90 | 50.04 | 49.78 | 50.03 | 50.03 | 1,727 |
| Apr 14, 2025 | 49.24 | 49.95 | 49.24 | 49.48 | 49.48 | 8,973 |
| Apr 11, 2025 | 49.40 | 49.40 | 48.74 | 48.85 | 48.85 | 8,525 |
| Apr 10, 2025 | 52.07 | 52.22 | 50.00 | 50.00 | 50.00 | 8,266 |
| Apr 9, 2025 | 49.99 | 50.53 | 49.71 | 49.76 | 49.76 | 11,284 |
| Apr 8, 2025 | 51.29 | 51.72 | 51.26 | 51.44 | 51.44 | 14,436 |
| Apr 7, 2025 | 51.36 | 52.02 | 50.40 | 51.45 | 51.45 | 20,166 |
| Apr 4, 2025 | 52.16 | 52.21 | 51.51 | 51.92 | 51.92 | 6,323 |
| Apr 3, 2025 | 52.51 | 52.54 | 51.76 | 51.89 | 51.89 | 4,425 |
| Apr 2, 2025 | 53.39 | 53.40 | 53.06 | 53.13 | 53.13 | 3,102 |
| Apr 1, 2025 | 53.29 | 53.37 | 53.13 | 53.31 | 53.31 | 11,799 |
| Mar 31, 2025 | 52.99 | 53.09 | 52.90 | 53.05 | 53.05 | 5,492 |
| Mar 28, 2025 | 53.14 | 53.20 | 52.86 | 52.87 | 52.87 | 1,181 |
| Mar 27, 2025 | 53.24 | 53.26 | 52.98 | 53.03 | 53.03 | 4,519 |
| Mar 26, 2025 | 53.32 | 53.34 | 53.15 | 53.18 | 53.18 | 8,875 |
| Mar 25, 2025 | 53.33 | 53.33 | 53.05 | 53.24 | 53.24 | 9,260 |
| Mar 24, 2025 | 53.13 | 53.29 | 53.06 | 53.16 | 53.16 | 2,515 |
| Mar 21, 2025 | 53.25 | 53.26 | 53.09 | 53.19 | 53.19 | 2,561 |
| Mar 20, 2025 | 53.25 | 53.50 | 53.16 | 53.21 | 53.21 | 8,344 |
| Mar 19, 2025 | 52.70 | 52.91 | 52.67 | 52.87 | 52.87 | 941 |
| Mar 18, 2025 | 52.62 | 52.64 | 52.47 | 52.55 | 52.55 | 8,057 |
| Mar 17, 2025 | 52.82 | 52.82 | 52.61 | 52.62 | 52.62 | 6,076 |
| Mar 14, 2025 | 52.99 | 52.99 | 52.62 | 52.72 | 52.72 | 18,850 |
| Mar 13, 2025 | 52.90 | 54.62 | 52.72 | 52.74 | 52.74 | 6,319 |
| Mar 12, 2025 | 52.72 | 52.85 | 52.56 | 52.63 | 52.63 | 4,131 |
| Mar 11, 2025 | 53.01 | 53.01 | 52.57 | 52.57 | 52.57 | 8,067 |
| Mar 10, 2025 | 53.12 | 53.29 | 53.01 | 53.05 | 53.05 | 12,213 |
| Mar 7, 2025 | 53.05 | 53.15 | 52.93 | 53.03 | 53.03 | 16,971 |
| Mar 6, 2025 | 53.45 | 53.45 | 52.90 | 52.90 | 52.90 | 18,705 |
| Mar 5, 2025 | 54.31 | 54.31 | 53.46 | 53.54 | 53.54 | 32,421 |
| Mar 4, 2025 | 55.20 | 55.20 | 54.73 | 54.87 | 54.87 | 21,673 |
| Mar 3, 2025 | 55.63 | 55.63 | 55.01 | 55.01 | 55.01 | 10,408 |
| Feb 28, 2025 | 55.53 | 55.53 | 55.34 | 55.45 | 55.45 | 4,455 |
| Feb 27, 2025 | 55.05 | 55.36 | 54.93 | 55.34 | 55.34 | 2,295 |
| Feb 26, 2025 | 54.80 | 54.96 | 54.80 | 54.80 | 54.80 | 9,823 |
| Feb 25, 2025 | 54.97 | 54.97 | 54.62 | 54.79 | 54.79 | 4,132 |
| Feb 24, 2025 | 54.64 | 54.71 | 54.57 | 54.64 | 54.64 | 5,561 |
| Feb 21, 2025 | 54.55 | 54.72 | 54.53 | 54.73 | 54.73 | 2,060 |
| Feb 20, 2025 | 54.82 | 54.85 | 54.44 | 54.58 | 54.58 | 6,438 |
| Feb 19, 2025 | 54.67 | 54.74 | 54.56 | 54.73 | 54.73 | 6,982 |
| Feb 18, 2025 | 54.70 | 54.76 | 54.59 | 54.60 | 54.60 | 3,092 |
| Feb 17, 2025 | 54.64 | 54.70 | 54.59 | 54.65 | 54.65 | 4,356 |
| Feb 14, 2025 | 54.45 | 54.57 | 54.39 | 54.54 | 54.54 | 5,132 |
| Feb 13, 2025 | 54.52 | 54.84 | 54.46 | 54.55 | 54.55 | 39,040 |
| Feb 12, 2025 | 54.82 | 54.93 | 54.54 | 54.62 | 54.62 | 4,679 |
| Feb 11, 2025 | 55.43 | 55.43 | 55.07 | 54.98 | 54.98 | 3,449 |
| Feb 10, 2025 | 55.40 | 55.44 | 55.21 | 55.40 | 55.40 | 4,159 |
| Feb 7, 2025 | 55.12 | 55.21 | 54.92 | 55.18 | 55.18 | 50,309 |
| Feb 6, 2025 | 55.23 | 55.30 | 55.12 | 55.16 | 55.16 | 7,640 |
| Feb 5, 2025 | 54.83 | 54.97 | 54.72 | 54.97 | 54.97 | 5,078 |
| Feb 4, 2025 | 55.02 | 55.03 | 54.80 | 54.81 | 54.81 | 6,384 |
| Feb 3, 2025 | 55.53 | 55.53 | 55.09 | 55.10 | 55.10 | 3,682 |
| Jan 31, 2025 | 54.66 | 54.93 | 54.66 | 54.70 | 54.70 | 9,632 |
| Jan 30, 2025 | 54.53 | 54.77 | 54.50 | 54.52 | 54.52 | 6,710 |
| Jan 29, 2025 | 54.61 | 54.72 | 54.51 | 54.48 | 54.48 | 4,442 |
| Jan 28, 2025 | 54.40 | 54.40 | 54.25 | 54.34 | 54.34 | 4,937 |
| Jan 27, 2025 | 54.20 | 54.20 | 53.84 | 53.95 | 53.95 | 1,948 |
| Jan 24, 2025 | 54.15 | 54.15 | 53.73 | 53.73 | 53.73 | 4,995 |
| Jan 23, 2025 | 54.44 | 54.45 | 54.15 | 54.15 | 54.15 | 8,102 |
| Jan 22, 2025 | 54.46 | 54.46 | 54.12 | 54.30 | 54.30 | 13,222 |
| Jan 21, 2025 | 54.61 | 54.69 | 54.39 | 54.37 | 54.37 | 4,717 |
| Jan 20, 2025 | 54.72 | 54.72 | 54.23 | 54.34 | 54.34 | 1,751 |
| Jan 17, 2025 | 54.75 | 54.92 | 54.62 | 54.78 | 54.78 | 7,118 |
| Jan 16, 2025 | 54.66 | 54.81 | 54.50 | 54.68 | 54.68 | 6,404 |
| Jan 15, 2025 | 54.29 | 54.76 | 54.24 | 54.75 | 54.75 | 8,676 |
| Jan 14, 2025 | 54.51 | 54.51 | 54.14 | 54.20 | 54.20 | 7,618 |
| Jan 13, 2025 | 54.50 | 54.73 | 54.46 | 54.60 | 54.60 | 4,992 |
| Jan 10, 2025 | 54.47 | 54.60 | 54.40 | 54.45 | 54.45 | 7,271 |
| Jan 9, 2025 | 54.65 | 54.65 | 54.43 | 54.59 | 54.59 | 9,751 |
| Jan 8, 2025 | 54.22 | 54.54 | 54.22 | 54.39 | 54.39 | 7,296 |
| Jan 7, 2025 | 54.20 | 54.20 | 54.01 | 54.11 | 54.11 | 5,562 |
| Jan 6, 2025 | 54.33 | 54.41 | 53.99 | 54.17 | 54.17 | 15,306 |
| Jan 3, 2025 | 54.80 | 54.81 | 54.60 | 54.70 | 54.70 | 2,132 |
| Jan 2, 2025 | 54.32 | 54.81 | 54.20 | 54.74 | 54.74 | 8,331 |
| Dec 30, 2024 | 53.56 | 54.12 | 53.56 | 54.16 | 54.16 | 3,251 |
| Dec 27, 2024 | 54.04 | 54.04 | 53.80 | 53.81 | 53.81 | 3,315 |
| Dec 23, 2024 | 54.09 | 54.15 | 53.69 | 53.93 | 53.93 | 1,558 |
| Dec 20, 2024 | 54.05 | 54.09 | 53.82 | 54.06 | 54.06 | 2,674 |
| Dec 19, 2024 | 53.98 | 54.06 | 53.75 | 54.06 | 54.06 | 12,246 |
| Dec 18, 2024 | 54.27 | 54.27 | 54.02 | 54.15 | 54.15 | 5,179 |
| Dec 17, 2024 | 54.23 | 54.23 | 53.91 | 54.00 | 54.00 | 6,022 |
| Dec 16, 2024 | 54.12 | 54.20 | 53.95 | 53.97 | 53.97 | 4,859 |
| Dec 13, 2024 | 54.45 | 54.46 | 54.06 | 54.04 | 54.04 | 4,060 |
| Dec 12, 2024 | 54.29 | 54.58 | 54.29 | 54.43 | 54.43 | 2,796 |
| Dec 11, 2024 | 54.42 | 54.56 | 54.36 | 54.52 | 54.52 | 7,147 |
| Dec 10, 2024 | 54.39 | 54.51 | 54.29 | 54.51 | 54.51 | 1,471 |
| Dec 9, 2024 | 54.42 | 54.45 | 54.20 | 54.17 | 54.17 | 24,317 |
| Dec 6, 2024 | 54.16 | 54.37 | 53.98 | 54.27 | 54.27 | 4,565 |
| Dec 5, 2024 | 54.32 | 54.32 | 54.07 | 54.10 | 54.10 | 3,686 |
| Dec 4, 2024 | 54.29 | 54.35 | 54.24 | 54.25 | 54.25 | 6,012 |
| Dec 3, 2024 | 54.32 | 54.32 | 54.06 | 54.23 | 54.23 | 2,584 |
| Dec 2, 2024 | 54.36 | 54.40 | 54.12 | 54.36 | 54.36 | 2,579 |
| Nov 29, 2024 | 53.98 | 54.04 | 53.92 | 54.05 | 54.05 | 3,139 |
| Nov 28, 2024 | 54.15 | 54.15 | 53.95 | 53.95 | 53.95 | 2,976 |
| Nov 27, 2024 | 54.20 | 54.20 | 53.79 | 53.86 | 53.86 | 4,677 |
| Nov 26, 2024 | 54.24 | 54.24 | 53.93 | 54.17 | 54.17 | 6,644 |
| Nov 25, 2024 | 54.20 | 54.20 | 53.85 | 54.17 | 54.17 | 5,593 |
| Nov 22, 2024 | 53.87 | 54.56 | 53.68 | 54.26 | 54.26 | 4,948 |
| Nov 21, 2024 | 53.61 | 53.89 | 53.55 | 53.85 | 53.85 | 10,063 |
| Nov 20, 2024 | 53.20 | 53.53 | 53.20 | 53.55 | 53.55 | 5,036 |
| Nov 19, 2024 | 53.21 | 53.47 | 53.09 | 53.21 | 53.21 | 3,892 |
| Nov 18, 2024 | 53.29 | 53.29 | 52.95 | 53.05 | 53.05 | 1,980 |
| Nov 15, 2024 | 53.17 | 53.26 | 53.02 | 53.07 | 53.07 | 10,680 |
| Nov 14, 2024 | 53.37 | 53.61 | 53.11 | 53.29 | 53.29 | 2,460 |
| Nov 13, 2024 | 53.22 | 53.37 | 53.04 | 53.24 | 53.24 | 4,828 |
| Nov 12, 2024 | 53.46 | 53.46 | 53.09 | 53.11 | 53.11 | 3,255 |
| Nov 11, 2024 | 53.10 | 53.29 | 53.04 | 53.22 | 53.22 | 3,906 |
| Nov 8, 2024 | 52.72 | 52.86 | 52.61 | 52.80 | 52.80 | 4,595 |
| Nov 7, 2024 | 52.16 | 52.44 | 52.11 | 52.41 | 52.41 | 20,344 |
| Nov 6, 2024 | 52.24 | 52.26 | 51.88 | 52.12 | 52.12 | 3,511 |
| Nov 5, 2024 | 51.66 | 51.66 | 51.28 | 51.27 | 51.27 | 2,756 |
| Nov 4, 2024 | 51.66 | 51.67 | 51.47 | 51.67 | 51.67 | 4,340 |
| Nov 1, 2024 | 51.72 | 51.79 | 51.62 | 51.67 | 51.67 | 1,195 |
| Oct 31, 2024 | 51.96 | 51.98 | 51.63 | 51.75 | 51.75 | 5,698 |
| Oct 30, 2024 | 52.12 | 52.24 | 51.95 | 51.98 | 51.98 | 2,195 |
| Oct 29, 2024 | 52.11 | 52.20 | 52.02 | 52.10 | 52.10 | 9,518 |
| Oct 28, 2024 | 52.04 | 52.14 | 51.94 | 52.00 | 52.00 | 7,409 |
| Oct 25, 2024 | 52.14 | 52.14 | 52.00 | 52.04 | 52.04 | 3,144 |
| Oct 24, 2024 | 52.14 | 52.17 | 51.99 | 52.07 | 52.07 | 5,973 |
| Oct 23, 2024 | 52.10 | 52.15 | 51.98 | 51.96 | 51.96 | 5,762 |
| Oct 22, 2024 | 51.99 | 52.06 | 51.85 | 51.94 | 51.94 | 3,592 |
| Oct 21, 2024 | 52.38 | 52.38 | 52.04 | 52.04 | 52.04 | 7,123 |
| Oct 18, 2024 | 52.30 | 52.37 | 52.23 | 52.30 | 52.30 | 3,793 |
| Oct 17, 2024 | 52.52 | 52.60 | 52.43 | 52.43 | 52.43 | 3,391 |
| Oct 16, 2024 | 52.42 | 52.45 | 52.22 | 52.43 | 52.43 | 4,417 |
| Oct 15, 2024 | 52.00 | 52.09 | 51.96 | 52.07 | 52.07 | 5,332 |
| Oct 14, 2024 | 51.85 | 51.86 | 51.68 | 51.84 | 51.84 | 1,158 |
| Oct 11, 2024 | 51.80 | 51.82 | 51.66 | 51.74 | 51.74 | 2,226 |
| Oct 10, 2024 | 51.85 | 51.85 | 51.71 | 51.80 | 51.80 | 7,553 |
| Oct 9, 2024 | 51.75 | 51.79 | 51.64 | 51.79 | 51.79 | 5,633 |
| Oct 8, 2024 | 51.54 | 51.67 | 51.49 | 51.63 | 51.63 | 3,427 |
| Oct 7, 2024 | 51.84 | 51.84 | 51.60 | 51.59 | 51.59 | 4,398 |
| Oct 4, 2024 | 51.78 | 51.95 | 51.69 | 51.75 | 51.75 | 5,260 |
| Oct 3, 2024 | 51.70 | 51.78 | 51.67 | 51.82 | 51.82 | 2,160 |
| Oct 2, 2024 | 51.74 | 51.75 | 51.67 | 51.76 | 51.76 | 2,454 |
| Oct 1, 2024 | 51.48 | 51.78 | 51.48 | 51.76 | 51.76 | 238 |
| Sep 30, 2024 | 51.24 | 51.31 | 50.91 | 51.25 | 51.25 | 1,397 |
| Sep 27, 2024 | 51.26 | 51.27 | 51.05 | 51.21 | 51.21 | 2,436 |
| Sep 26, 2024 | 51.14 | 51.36 | 51.12 | 50.98 | 50.98 | 3,750 |
| Sep 25, 2024 | 51.11 | 51.11 | 50.94 | 51.12 | 51.12 | 2,400 |
| Sep 24, 2024 | 51.25 | 51.27 | 51.07 | 51.12 | 51.12 | 2,515 |
| Sep 23, 2024 | 51.42 | 51.54 | 51.19 | 51.18 | 51.18 | 2,756 |
| Sep 20, 2024 | 51.23 | 51.35 | 51.22 | 51.20 | 51.20 | 2,722 |
| Sep 19, 2024 | 51.32 | 51.38 | 51.28 | 51.34 | 51.34 | 620 |
| Sep 18, 2024 | 51.47 | 51.47 | 51.29 | 51.28 | 51.28 | 1,169 |
| Sep 17, 2024 | 51.63 | 51.63 | 51.37 | 51.43 | 51.43 | 745 |
| Sep 16, 2024 | 51.33 | 51.38 | 51.18 | 51.38 | 51.38 | 1,804 |
| Sep 13, 2024 | 51.23 | 51.30 | 51.21 | 51.21 | 51.21 | 856 |
| Sep 12, 2024 | 51.47 | 51.47 | 51.30 | 51.36 | 51.36 | 3,974 |
| Sep 11, 2024 | 51.16 | 51.33 | 51.09 | 51.30 | 51.30 | 4,126 |
| Sep 10, 2024 | 51.09 | 51.23 | 51.09 | 51.22 | 51.22 | 2,768 |
| Sep 9, 2024 | 50.97 | 51.04 | 50.93 | 51.03 | 51.03 | 1,708 |
| Sep 6, 2024 | 50.96 | 50.96 | 50.72 | 50.81 | 50.81 | 7,361 |
| Sep 5, 2024 | 50.70 | 50.83 | 50.62 | 50.78 | 50.78 | 382 |
| Sep 4, 2024 | 50.80 | 50.80 | 50.61 | 50.68 | 50.68 | 2,995 |
| Sep 3, 2024 | 50.84 | 50.84 | 50.66 | 50.71 | 50.71 | 1,037 |
| Sep 2, 2024 | 50.75 | 50.75 | 50.68 | 50.68 | 50.68 | 1,677 |
| Aug 30, 2024 | 50.58 | 50.79 | 50.58 | 50.73 | 50.73 | 1,711 |
| Aug 29, 2024 | 50.48 | 50.70 | 50.48 | 50.65 | 50.65 | 1,242 |
| Aug 28, 2024 | 50.38 | 50.53 | 50.33 | 50.41 | 50.41 | 1,483 |
| Aug 27, 2024 | 50.46 | 50.46 | 50.24 | 50.31 | 50.31 | 568 |
| Aug 26, 2024 | 50.46 | 50.46 | 50.34 | 50.34 | 50.34 | 2,595 |
| Aug 23, 2024 | 50.29 | 50.44 | 50.29 | 50.27 | 50.27 | 642 |
| Aug 22, 2024 | 50.47 | 50.47 | 50.31 | 50.34 | 50.34 | 1,408 |
| Aug 21, 2024 | 50.44 | 50.60 | 50.38 | 50.43 | 50.43 | 54,310 |
| Aug 20, 2024 | 50.53 | 50.53 | 50.42 | 50.44 | 50.44 | 2,520 |
| Aug 19, 2024 | 50.68 | 50.68 | 50.51 | 50.59 | 50.59 | 579 |
| Aug 16, 2024 | 50.76 | 50.76 | 50.62 | 50.62 | 50.62 | 1,152 |
| Aug 14, 2024 | 50.58 | 50.58 | 50.32 | 50.42 | 50.42 | 968 |
| Aug 13, 2024 | 50.51 | 50.64 | 50.51 | 50.62 | 50.62 | 1,077 |
| Aug 12, 2024 | 50.56 | 50.56 | 50.46 | 50.48 | 50.48 | 2,666 |
| Aug 9, 2024 | 50.54 | 50.59 | 50.47 | 50.57 | 50.57 | 2,265 |
| Aug 8, 2024 | 50.30 | 50.47 | 50.26 | 50.35 | 50.35 | 1,221 |
| Aug 7, 2024 | 50.36 | 50.37 | 50.20 | 50.29 | 50.29 | 1,628 |
| Aug 6, 2024 | 49.94 | 50.35 | 49.94 | 50.17 | 50.17 | 2,006 |
| Aug 5, 2024 | 50.16 | 50.25 | 49.86 | 50.08 | 50.08 | 4,879 |
| Aug 2, 2024 | 50.90 | 50.94 | 50.43 | 50.60 | 50.60 | 6,234 |
| Aug 1, 2024 | 50.99 | 51.06 | 50.86 | 50.98 | 50.98 | 5,281 |
| Jul 31, 2024 | 50.67 | 50.70 | 50.53 | 50.71 | 50.71 | 994 |
| Jul 30, 2024 | 50.53 | 50.57 | 50.45 | 50.53 | 50.53 | 2,213 |
| Jul 29, 2024 | 50.46 | 50.61 | 50.38 | 50.43 | 50.43 | 6,741 |
| Jul 26, 2024 | 50.32 | 50.32 | 50.17 | 50.24 | 50.24 | 942 |
| Jul 25, 2024 | 50.15 | 50.15 | 50.10 | 50.13 | 50.13 | 578 |
| Jul 24, 2024 | 50.10 | 50.25 | 50.09 | 50.16 | 50.16 | 1,189 |
| Jul 23, 2024 | 50.28 | 50.35 | 50.09 | 50.27 | 50.27 | 10,355 |
| Jul 22, 2024 | 49.85 | 50.14 | 49.85 | 50.01 | 50.01 | 1,335 |
| Jul 19, 2024 | 50.04 | 50.11 | 49.90 | 49.88 | 49.88 | 18,292 |
| Jul 18, 2024 | 50.16 | 50.16 | 49.90 | 49.99 | 49.99 | 3,815 |
| Jul 17, 2024 | 50.45 | 50.45 | 49.85 | 49.90 | 49.90 | 2,252 |
| Jul 16, 2024 | 50.07 | 50.25 | 50.07 | 50.22 | 50.22 | 2,242 |
| Jul 15, 2024 | 50.21 | 50.23 | 50.06 | 50.07 | 50.07 | 5,365 |
| Jul 12, 2024 | 50.30 | 50.30 | 50.18 | 50.21 | 50.21 | 635 |
| Jul 11, 2024 | 50.15 | 50.36 | 50.11 | 50.31 | 50.31 | 2,144 |
| Jul 10, 2024 | 50.10 | 50.19 | 50.06 | 50.06 | 50.06 | 3,781 |
| Jul 9, 2024 | 49.94 | 50.17 | 49.94 | 50.04 | 50.04 | 2,016 |
| Jul 8, 2024 | 50.12 | 50.15 | 49.99 | 50.10 | 50.10 | 2,478 |
| Jul 5, 2024 | 50.01 | 50.14 | 49.81 | 50.18 | 50.18 | 2,524 |
| Jul 4, 2024 | 50.14 | 50.14 | 49.85 | 49.85 | 49.85 | 14,400 |
| Jul 3, 2024 | 49.97 | 50.06 | 49.84 | 50.06 | 50.06 | 3,688 |
| Jul 2, 2024 | 49.96 | 49.97 | 49.90 | 49.96 | 49.96 | 2,068 |
| Jul 1, 2024 | 50.00 | 50.02 | 49.76 | 49.86 | 49.86 | 2,756 |
| Jun 28, 2024 | 50.62 | 50.62 | 50.24 | 50.26 | 50.26 | 3,361 |
| Jun 27, 2024 | 50.46 | 50.50 | 50.43 | 50.50 | 50.50 | 856 |
| Jun 26, 2024 | 50.62 | 50.62 | 50.51 | 50.46 | 50.46 | 1,456 |
| Jun 25, 2024 | 50.50 | 50.66 | 50.45 | 50.50 | 50.50 | 1,366 |
| Jun 24, 2024 | 50.60 | 50.60 | 50.43 | 50.49 | 50.49 | 3,777 |
| Jun 21, 2024 | 50.50 | 50.72 | 50.50 | 50.62 | 50.62 | 23,856 |
| Jun 20, 2024 | 50.62 | 50.62 | 50.36 | 50.44 | 50.44 | 1,988 |
| Jun 19, 2024 | 50.68 | 50.68 | 50.48 | 50.50 | 50.50 | 536 |
| Jun 18, 2024 | 50.28 | 50.39 | 50.28 | 50.39 | 50.39 | 2,993 |
| Jun 17, 2024 | 50.82 | 50.82 | 50.20 | 50.23 | 50.23 | 887 |
| Jun 14, 2024 | 50.50 | 50.67 | 50.46 | 50.55 | 50.55 | 878 |
| Jun 13, 2024 | 50.03 | 50.26 | 49.95 | 50.28 | 50.28 | 701 |
| Jun 12, 2024 | 50.06 | 50.06 | 49.72 | 49.87 | 49.87 | 7,913 |
| Jun 11, 2024 | 49.81 | 50.03 | 49.81 | 50.01 | 50.01 | 1,527 |
| Jun 10, 2024 | 49.75 | 49.88 | 49.68 | 49.85 | 49.85 | 2,222 |
| Jun 7, 2024 | 49.57 | 49.68 | 49.37 | 49.68 | 49.68 | 6,142 |
| Jun 6, 2024 | 49.62 | 49.63 | 49.44 | 49.56 | 49.56 | 11,668 |
| Jun 5, 2024 | 49.65 | 49.72 | 49.44 | 49.72 | 49.72 | 7,702 |
| Jun 4, 2024 | 49.17 | 49.58 | 49.17 | 49.51 | 49.51 | 3,147 |
| Jun 3, 2024 | 49.60 | 49.65 | 49.48 | 49.48 | 49.48 | 6,526 |
| May 31, 2024 | 49.54 | 49.54 | 49.35 | 49.44 | 49.44 | 3,347 |
| May 30, 2024 | 49.50 | 49.50 | 49.28 | 49.36 | 49.36 | 1,354 |
| May 29, 2024 | 49.01 | 49.26 | 49.01 | 49.19 | 49.19 | 5,033 |
| May 28, 2024 | 49.28 | 49.38 | 49.20 | 49.21 | 49.21 | 3,624 |
| May 27, 2024 | 49.60 | 49.60 | 49.39 | 49.45 | 49.45 | 1,371 |
| May 24, 2024 | 49.54 | 49.54 | 49.31 | 49.38 | 49.38 | 2,015 |
| May 23, 2024 | 49.87 | 49.87 | 49.44 | 49.44 | 49.44 | 1,943 |
| May 22, 2024 | 49.69 | 49.72 | 49.63 | 49.69 | 49.69 | 4,025 |
| May 21, 2024 | 49.78 | 49.78 | 49.58 | 49.67 | 49.67 | 1,866 |
| May 20, 2024 | 49.66 | 49.67 | 49.56 | 49.60 | 49.60 | 1,032 |
| May 17, 2024 | 49.72 | 49.79 | 49.49 | 49.54 | 49.54 | 1,110 |
| May 16, 2024 | 50.05 | 50.05 | 49.76 | 49.75 | 49.75 | 1,756 |
| May 15, 2024 | 49.54 | 49.79 | 49.54 | 49.69 | 49.69 | 1,524 |
| May 14, 2024 | 49.65 | 49.75 | 49.49 | 49.56 | 49.56 | 1,678 |
| May 13, 2024 | 49.78 | 49.78 | 49.56 | 49.60 | 49.60 | 5,333 |
| May 10, 2024 | 49.67 | 49.79 | 49.67 | 49.63 | 49.63 | 2,206 |
| May 9, 2024 | 49.74 | 49.76 | 49.54 | 49.63 | 49.63 | 2,914 |
| May 8, 2024 | 49.85 | 49.92 | 49.64 | 49.74 | 49.74 | 2,247 |
| May 7, 2024 | 49.79 | 49.83 | 49.55 | 49.80 | 49.80 | 1,825 |
| May 6, 2024 | 49.63 | 49.68 | 49.53 | 49.65 | 49.65 | 2,351 |
| May 3, 2024 | 49.49 | 49.62 | 49.28 | 49.51 | 49.51 | 13,114 |
| May 2, 2024 | 49.35 | 49.49 | 49.33 | 49.49 | 49.49 | 3,852 |
| Apr 30, 2024 | 49.40 | 49.47 | 49.22 | 49.33 | 49.33 | 2,431 |
| Apr 29, 2024 | 49.47 | 49.48 | 49.31 | 49.42 | 49.42 | 2,150 |
| Apr 26, 2024 | 49.15 | 49.38 | 49.01 | 49.35 | 49.35 | 502 |
| Apr 25, 2024 | 49.15 | 49.15 | 48.94 | 48.97 | 48.97 | 2,071 |
| Apr 24, 2024 | 49.49 | 49.56 | 49.19 | 49.21 | 49.21 | 2,013 |
| Apr 23, 2024 | 49.46 | 49.63 | 49.40 | 49.51 | 49.51 | 1,097 |
| Apr 22, 2024 | 49.38 | 49.63 | 49.38 | 49.54 | 49.54 | 1,157 |
| Apr 19, 2024 | 49.57 | 49.57 | 49.33 | 49.40 | 49.40 | 1,290 |
| Apr 18, 2024 | 49.33 | 49.47 | 49.32 | 49.37 | 49.37 | 18,116 |
| Apr 17, 2024 | 49.23 | 49.50 | 49.23 | 49.38 | 49.38 | 3,053 |
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%