Mexico - Delayed Quote MXN
Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VDPAN.MX)
1,136.90
-18.94
(-1.64%)
At close: May 6 at 8:39:13 AM CST
Currency in MXN 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 6, 2025 | 1,134.38 | 1,136.90 | 1,134.00 | 1,136.90 | 1,136.90 | 5,321 |
Apr 29, 2025 | 1,136.42 | 1,139.43 | 1,136.00 | 1,139.43 | 1,139.43 | 1,568 |
Apr 24, 2025 | 1,131.76 | 1,131.76 | 1,131.76 | 1,131.76 | 1,131.76 | 15,004 |
Apr 23, 2025 | 1,127.98 | 1,127.98 | 1,127.88 | 1,127.88 | 1,127.88 | 159 |
Apr 22, 2025 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 22 |
Apr 16, 2025 | 1,143.48 | 1,145.01 | 1,143.48 | 1,145.01 | 1,145.01 | 12,514 |
Apr 15, 2025 | 1,153.18 | 1,153.18 | 1,153.18 | 1,153.18 | 1,153.18 | 472 |
Apr 14, 2025 | 1,144.97 | 1,147.73 | 1,144.97 | 1,147.54 | 1,147.54 | 976 |
Apr 11, 2025 | 1,144.21 | 1,144.21 | 1,144.21 | 1,144.21 | 1,144.21 | 378 |
Apr 9, 2025 | 1,178.65 | 1,178.65 | 1,133.00 | 1,155.74 | 1,155.74 | 4,883 |
Apr 8, 2025 | 1,187.11 | 1,187.11 | 1,187.11 | 1,187.11 | 1,187.11 | 11,037 |
Apr 7, 2025 | 1,199.69 | 1,199.69 | 1,175.34 | 1,183.58 | 1,183.58 | 3,262 |
Apr 4, 2025 | 1,201.40 | 1,201.40 | 1,201.40 | 1,201.40 | 1,201.40 | 19,050 |
Apr 3, 2025 | 1,159.43 | 1,167.08 | 1,159.43 | 1,165.00 | 1,165.00 | 12,723 |
Apr 2, 2025 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 16,002 |
Apr 1, 2025 | 1,188.59 | 1,188.59 | 1,188.59 | 1,188.59 | 1,188.59 | 1,030 |
Mar 25, 2025 | 1,161.00 | 1,161.00 | 1,159.71 | 1,159.71 | 1,159.71 | 350 |
Mar 24, 2025 | 1,162.76 | 1,162.76 | 1,162.68 | 1,162.68 | 1,162.68 | 11,220 |
Mar 21, 2025 | 1,173.19 | 1,173.20 | 1,172.38 | 1,172.38 | 1,172.38 | 4,083 |
Mar 20, 2025 | 1,177.32 | 1,177.32 | 1,167.30 | 1,167.30 | 1,167.30 | 12,112 |
Mar 19, 2025 | 1,161.83 | 1,161.83 | 1,161.83 | 1,161.83 | 1,161.83 | 17 |
Mar 18, 2025 | 1,155.85 | 1,155.86 | 1,155.85 | 1,155.86 | 1,155.86 | 144 |
Mar 14, 2025 | 1,151.06 | 1,151.06 | 1,144.92 | 1,150.95 | 1,150.95 | 15,722 |
Mar 13, 2025 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 1,161.16 | 12,223 |
Mar 12, 2025 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | 14,150 |
Mar 11, 2025 | 1,180.10 | 1,180.10 | 1,174.30 | 1,174.30 | 1,174.30 | 1,319 |
Mar 10, 2025 | 1,178.00 | 1,181.07 | 1,177.64 | 1,181.07 | 1,181.07 | 1,335 |
Mar 7, 2025 | 1,172.83 | 1,176.19 | 1,172.00 | 1,176.19 | 1,176.19 | 2,021 |
Mar 6, 2025 | 1,172.50 | 1,177.00 | 1,172.50 | 1,177.00 | 1,177.00 | 13,432 |
Mar 5, 2025 | 1,199.19 | 1,199.19 | 1,181.59 | 1,184.36 | 1,184.36 | 162,158 |
Mar 4, 2025 | 1,214.65 | 1,217.08 | 1,213.00 | 1,217.08 | 1,217.08 | 7,992 |
Mar 3, 2025 | 1,189.23 | 1,189.23 | 1,188.48 | 1,188.48 | 1,188.48 | 2,974 |
Feb 28, 2025 | 1,197.05 | 1,197.05 | 1,195.81 | 1,195.81 | 1,195.81 | 1,701 |
Feb 27, 2025 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 13 |
Feb 26, 2025 | 1,187.24 | 1,187.24 | 1,187.24 | 1,187.24 | 1,187.24 | 8 |
Feb 25, 2025 | 1,186.01 | 1,188.34 | 1,186.01 | 1,187.24 | 1,187.24 | 10,422 |
Feb 24, 2025 | 1,177.03 | 1,180.00 | 1,177.03 | 1,180.00 | 1,180.00 | 4,460 |
Feb 21, 2025 | 1,172.07 | 1,172.50 | 1,172.07 | 1,172.50 | 1,172.50 | 7,609 |
Feb 20, 2025 | 1,167.82 | 1,167.82 | 1,166.30 | 1,166.30 | 1,166.30 | 2,224 |
Feb 19, 2025 | 1,169.00 | 1,172.44 | 1,169.00 | 1,172.44 | 1,172.44 | 7,111 |
Feb 18, 2025 | 1,160.63 | 1,163.88 | 1,160.63 | 1,163.88 | 1,163.88 | 3,936 |
Feb 14, 2025 | 1,166.88 | 1,168.30 | 1,166.88 | 1,168.30 | 1,168.30 | 9,155 |
Feb 12, 2025 | 1,167.61 | 1,169.00 | 1,167.61 | 1,169.00 | 1,169.00 | 483 |
Feb 11, 2025 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 76 |
Feb 10, 2025 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 990 |
Feb 6, 2025 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 210 |
Feb 5, 2025 | 1,188.70 | 1,188.70 | 1,183.60 | 1,186.51 | 1,186.51 | 3,158 |
Feb 4, 2025 | 1,165.85 | 1,165.85 | 1,163.00 | 1,163.00 | 1,163.00 | 1,654 |
Jan 31, 2025 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 1,182.47 | 602 |
Jan 30, 2025 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 158 |
Jan 28, 2025 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | 204 |
Jan 24, 2025 | 1,146.92 | 1,155.00 | 1,146.92 | 1,155.00 | 1,155.00 | 548 |
Jan 23, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 34 |
Jan 22, 2025 | 1,165.70 | 1,165.79 | 1,165.70 | 1,165.79 | 1,165.79 | 58 |
Jan 17, 2025 | 1,178.59 | 1,178.59 | 1,178.59 | 1,178.59 | 1,178.59 | 24 |
Jan 16, 2025 | 1,180.19 | 1,183.14 | 1,180.19 | 1,182.23 | 1,182.23 | 284 |
Jan 15, 2025 | 1,157.68 | 1,157.68 | 1,157.68 | 1,157.68 | 1,157.68 | 7 |
Jan 14, 2025 | 1,158.26 | 1,158.26 | 1,151.21 | 1,152.10 | 1,152.10 | 554 |
Jan 8, 2025 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 20 |
Jan 7, 2025 | 1,160.54 | 1,160.54 | 1,147.37 | 1,147.37 | 1,147.37 | 1,416 |
Jan 6, 2025 | 1,137.83 | 1,152.85 | 1,137.83 | 1,150.85 | 1,150.85 | - |
Jan 3, 2025 | 1,170.00 | 1,172.83 | 1,140.00 | 1,170.00 | 1,170.00 | 15,211 |
Jan 2, 2025 | 1,171.32 | 1,171.32 | 1,171.32 | 1,171.32 | 1,171.32 | 50 |
Dec 30, 2024 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 1,167.50 | 20 |
Dec 27, 2024 | 1,151.99 | 1,152.70 | 1,151.99 | 1,152.55 | 1,152.55 | 1,150 |
Dec 26, 2024 | 1,147.47 | 1,147.47 | 1,147.47 | 1,147.47 | 1,147.47 | 92 |
Dec 19, 2024 | 1,154.33 | 1,156.81 | 1,154.33 | 1,156.81 | 1,156.81 | 4,290 |
Dec 18, 2024 | 1,152.00 | 1,164.65 | 1,150.71 | 1,164.65 | 1,164.65 | 11,253 |
Dec 17, 2024 | 1,156.64 | 1,164.00 | 1,156.64 | 1,164.00 | 1,164.00 | 730 |
Dec 13, 2024 | 1,155.35 | 1,155.35 | 1,154.09 | 1,154.09 | 1,154.09 | 248,550 |
Dec 11, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 9,417 |
Dec 10, 2024 | 1,176.71 | 1,176.71 | 1,168.45 | 1,168.45 | 1,168.45 | 53 |
Dec 9, 2024 | 1,168.00 | 1,169.71 | 1,168.00 | 1,169.71 | 1,169.71 | 115,114 |
Dec 6, 2024 | 1,174.93 | 1,174.93 | 1,174.12 | 1,174.12 | 1,174.12 | 5,796 |
Dec 5, 2024 | 1,168.38 | 1,175.59 | 1,168.38 | 1,175.59 | 1,175.59 | 355 |
Dec 4, 2024 | 1,185.15 | 1,185.15 | 1,176.40 | 1,177.96 | 1,177.96 | 498 |
Dec 3, 2024 | 1,172.21 | 1,178.11 | 1,172.21 | 1,178.11 | 1,178.11 | 83 |
Dec 2, 2024 | 1,184.07 | 1,184.11 | 1,182.09 | 1,182.09 | 1,182.09 | 3,536 |
Nov 29, 2024 | 1,174.09 | 1,174.09 | 1,173.99 | 1,173.99 | 1,173.99 | 13,427 |
Nov 27, 2024 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | 1,185.26 | 26 |
Nov 26, 2024 | 1,186.84 | 1,186.84 | 1,186.84 | 1,186.84 | 1,186.84 | 344 |
Nov 25, 2024 | 1,163.15 | 1,167.04 | 1,163.15 | 1,167.04 | 1,167.04 | 576 |
Nov 22, 2024 | 1,173.61 | 1,173.61 | 1,168.89 | 1,168.89 | 1,168.89 | 3,899 |
Nov 21, 2024 | 1,163.50 | 1,166.75 | 1,163.50 | 1,166.75 | 1,166.75 | 47 |
Nov 20, 2024 | 1,158.31 | 1,158.31 | 1,158.21 | 1,158.21 | 1,158.21 | 16,044 |
Nov 19, 2024 | 1,152.49 | 1,152.49 | 1,152.49 | 1,152.49 | 1,152.49 | 35 |
Nov 13, 2024 | 1,170.20 | 1,170.20 | 1,170.00 | 1,170.00 | 1,170.00 | 293 |
Nov 8, 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 5,480 |
Nov 7, 2024 | 1,137.00 | 1,141.24 | 1,136.99 | 1,141.24 | 1,141.24 | 351 |
Nov 5, 2024 | 1,152.74 | 1,152.74 | 1,150.96 | 1,150.96 | 1,150.96 | 6,068 |
Nov 4, 2024 | 1,150.90 | 1,150.90 | 1,150.90 | 1,150.90 | 1,150.90 | 315 |
Nov 1, 2024 | 1,151.25 | 1,152.22 | 1,151.21 | 1,152.22 | 1,152.22 | 474 |
Oct 31, 2024 | 1,142.64 | 1,143.00 | 1,139.43 | 1,143.00 | 1,143.00 | 714 |
Oct 30, 2024 | 1,152.16 | 1,155.15 | 1,152.16 | 1,155.15 | 1,155.15 | 58 |
Oct 29, 2024 | 1,122.81 | 1,139.41 | 1,122.81 | 1,130.00 | 1,130.00 | 14,435 |
Oct 28, 2024 | 1,147.01 | 1,147.01 | 1,147.01 | 1,147.01 | 1,147.01 | 472 |
Oct 25, 2024 | 1,144.54 | 1,144.54 | 1,144.54 | 1,144.54 | 1,144.54 | 11 |
Oct 24, 2024 | 1,136.98 | 1,136.98 | 1,136.98 | 1,136.98 | 1,136.98 | 450 |
Oct 23, 2024 | 1,136.00 | 1,137.80 | 1,136.00 | 1,137.80 | 1,137.80 | 21 |
Oct 22, 2024 | 1,141.58 | 1,143.57 | 1,141.31 | 1,143.57 | 1,143.57 | 7,626 |
Oct 18, 2024 | 1,152.85 | 1,152.85 | 1,152.85 | 1,152.85 | 1,152.85 | 549 |
Oct 17, 2024 | 1,153.45 | 1,155.05 | 1,151.19 | 1,151.41 | 1,151.41 | 3,937 |
Oct 11, 2024 | 1,122.06 | 1,122.06 | 1,122.06 | 1,122.06 | 1,122.06 | 1,694 |
Oct 10, 2024 | 1,127.48 | 1,127.48 | 1,127.48 | 1,127.48 | 1,127.48 | 10 |
Oct 9, 2024 | 1,125.00 | 1,127.53 | 1,123.45 | 1,127.53 | 1,127.53 | 7,998 |
Oct 8, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,000 |
Oct 7, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 9 |
Oct 4, 2024 | 1,111.91 | 1,118.00 | 1,111.91 | 1,118.00 | 1,118.00 | 4,090 |
Oct 3, 2024 | 1,139.05 | 1,145.00 | 1,139.05 | 1,145.00 | 1,145.00 | 16,402 |
Oct 2, 2024 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 4,428 |
Sep 30, 2024 | 1,143.32 | 1,143.32 | 1,143.32 | 1,143.32 | 1,143.32 | 3,035 |
Sep 27, 2024 | 1,155.45 | 1,155.45 | 1,155.45 | 1,155.45 | 1,155.45 | 3,429 |
Sep 24, 2024 | 1,133.40 | 1,133.76 | 1,133.40 | 1,133.76 | 1,133.76 | 286 |
Sep 23, 2024 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | 1,131.46 | 10 |
Sep 20, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,212 |
Sep 18, 2024 | 1,128.50 | 1,128.70 | 1,128.50 | 1,128.70 | 1,128.70 | 1,488 |
Sep 17, 2024 | 1,130.53 | 1,130.53 | 1,128.23 | 1,128.23 | 1,128.23 | 11,776 |
Sep 13, 2024 | 1,126.74 | 1,129.71 | 1,126.74 | 1,128.37 | 1,128.37 | 5,694 |
Sep 12, 2024 | 1,142.80 | 1,142.80 | 1,139.73 | 1,139.90 | 1,139.90 | 1,959 |
Sep 11, 2024 | 1,157.46 | 1,157.46 | 1,157.46 | 1,157.46 | 1,157.46 | 27,103 |
Sep 10, 2024 | 1,181.87 | 1,181.87 | 1,170.98 | 1,172.97 | 1,172.97 | 2,671 |
Sep 9, 2024 | 1,154.00 | 1,158.10 | 1,151.23 | 1,158.10 | 1,158.10 | 8,615 |
Sep 5, 2024 | 1,174.49 | 1,174.49 | 1,155.63 | 1,155.63 | 1,155.63 | 7,544 |
Sep 4, 2024 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 5 |
Sep 3, 2024 | 1,144.48 | 1,144.48 | 1,143.73 | 1,144.43 | 1,144.43 | 5,095 |
Aug 30, 2024 | 1,134.50 | 1,134.50 | 1,133.38 | 1,133.38 | 1,133.38 | 287 |
Aug 29, 2024 | 1,140.70 | 1,145.61 | 1,137.04 | 1,137.04 | 1,137.04 | 237,020 |
Aug 26, 2024 | 1,118.31 | 1,118.31 | 1,118.31 | 1,118.31 | 1,118.31 | 2,000 |
Aug 23, 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 472 |
Aug 22, 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 10,972 |
Aug 21, 2024 | 1,119.86 | 1,119.86 | 1,111.90 | 1,111.90 | 1,111.90 | 2,068 |
Aug 20, 2024 | 1,089.13 | 1,089.13 | 1,089.13 | 1,089.13 | 1,089.13 | 94 |
Aug 19, 2024 | 1,078.69 | 1,078.69 | 1,078.69 | 1,078.69 | 1,078.69 | - |
Aug 16, 2024 | 1,068.76 | 1,068.76 | 1,068.69 | 1,068.69 | 1,068.69 | 481 |
Aug 15, 2024 | 1,065.63 | 1,065.63 | 1,059.66 | 1,063.01 | 1,063.01 | 8,146 |
Aug 14, 2024 | 1,081.69 | 1,081.69 | 1,081.69 | 1,081.69 | 1,081.69 | 143,000 |
Aug 12, 2024 | 1,079.00 | 1,083.67 | 1,079.00 | 1,083.67 | 1,083.67 | 104 |
Aug 9, 2024 | 1,070.92 | 1,070.92 | 1,070.92 | 1,070.92 | 1,070.92 | 38 |
Aug 8, 2024 | 1,081.44 | 1,081.44 | 1,073.47 | 1,073.47 | 1,073.47 | 472 |
Aug 5, 2024 | 1,117.84 | 1,117.84 | 1,117.84 | 1,117.84 | 1,117.84 | - |
Aug 2, 2024 | 1,082.24 | 1,091.11 | 1,082.24 | 1,091.11 | 1,091.11 | 5,091 |
Aug 1, 2024 | 1,045.48 | 1,067.00 | 1,045.48 | 1,067.00 | 1,067.00 | 1,556 |
Jul 31, 2024 | 1,055.35 | 1,055.35 | 1,045.03 | 1,048.31 | 1,048.31 | 7,484 |
Jul 30, 2024 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 6,063 |
Jul 26, 2024 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | 20 |
Jul 25, 2024 | 1,030.21 | 1,030.58 | 1,030.21 | 1,030.23 | 1,030.23 | 33 |
Jul 24, 2024 | 1,023.82 | 1,023.86 | 1,023.82 | 1,023.86 | 1,023.86 | 1,342 |
Jul 17, 2024 | 995.20 | 1,002.00 | 994.42 | 994.42 | 994.42 | 6,629 |
Jul 12, 2024 | 993.00 | 993.00 | 990.60 | 990.60 | 990.60 | 146 |
Jul 11, 2024 | 995.17 | 995.56 | 995.17 | 995.56 | 995.56 | 10,274 |
Jul 10, 2024 | 996.07 | 997.73 | 996.07 | 996.20 | 996.20 | 542 |
Jul 9, 2024 | 1,001.61 | 1,001.61 | 1,001.61 | 1,001.61 | 1,001.61 | 30 |
Jul 8, 2024 | 1,006.06 | 1,006.06 | 1,006.06 | 1,006.06 | 1,006.06 | 68 |
Jul 5, 2024 | 1,012.80 | 1,013.60 | 1,003.38 | 1,005.69 | 1,005.69 | 5,196 |
Jul 4, 2024 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 10 |
Jun 26, 2024 | 1,016.73 | 1,016.73 | 1,016.73 | 1,016.73 | 1,016.73 | 6,510 |
Jun 24, 2024 | 1,003.73 | 1,003.73 | 1,003.05 | 1,003.05 | 1,003.05 | 150 |
Jun 21, 2024 | 1,013.00 | 1,013.00 | 1,012.40 | 1,012.40 | 1,012.40 | 257 |
Jun 20, 2024 | 1,018.32 | 1,018.32 | 1,018.32 | 1,018.32 | 1,018.32 | 15,110 |
Jun 19, 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 70 |
Jun 18, 2024 | 1,028.29 | 1,028.29 | 1,027.98 | 1,027.98 | 1,027.98 | 944 |
Jun 17, 2024 | 1,029.00 | 1,031.00 | 1,029.00 | 1,030.89 | 1,030.89 | 142 |
Jun 14, 2024 | 1,029.50 | 1,032.11 | 1,026.84 | 1,032.11 | 1,032.11 | 646 |
Jun 13, 2024 | 1,035.57 | 1,035.57 | 1,033.04 | 1,034.00 | 1,034.00 | 331 |
Jun 12, 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 2,568 |
Jun 11, 2024 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 60 |
Jun 10, 2024 | 1,012.49 | 1,014.64 | 1,012.49 | 1,014.64 | 1,014.64 | 2,225 |
Jun 7, 2024 | 1,013.55 | 1,013.55 | 1,009.64 | 1,009.64 | 1,009.64 | 172 |
Jun 6, 2024 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | 281 |
Jun 5, 2024 | 973.33 | 976.50 | 973.04 | 976.50 | 976.50 | 7,976 |
Jun 4, 2024 | 985.33 | 985.33 | 985.25 | 985.25 | 985.25 | 6,025 |
May 31, 2024 | 933.48 | 933.48 | 933.48 | 933.48 | 933.48 | 8,200 |
May 30, 2024 | 924.35 | 924.89 | 924.35 | 924.89 | 924.89 | - |
May 29, 2024 | 921.74 | 926.00 | 921.74 | 926.00 | 926.00 | 323 |
May 28, 2024 | 920.21 | 920.89 | 915.25 | 916.46 | 916.46 | 82 |
May 24, 2024 | 919.00 | 919.81 | 914.76 | 917.87 | 917.87 | 2,887 |
May 23, 2024 | 918.96 | 918.96 | 918.96 | 918.96 | 918.96 | 54 |
May 22, 2024 | 913.61 | 913.61 | 913.61 | 913.61 | 913.61 | 303 |
May 21, 2024 | 910.09 | 918.04 | 910.09 | 917.00 | 917.00 | 8,318 |
May 17, 2024 | 916.86 | 916.86 | 916.00 | 916.00 | 916.00 | 408 |
May 16, 2024 | 918.83 | 922.54 | 918.83 | 922.54 | 922.54 | 8,915 |
May 15, 2024 | 917.02 | 917.02 | 917.02 | 921.32 | 921.32 | 41 |
May 14, 2024 | 921.32 | 921.32 | 921.32 | 921.32 | 921.32 | 120 |
May 13, 2024 | 919.77 | 919.77 | 919.77 | 919.77 | 919.77 | 84 |
May 10, 2024 | 917.84 | 917.84 | 917.35 | 917.35 | 917.35 | 485 |
May 9, 2024 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 50 |
May 8, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 34 |
May 7, 2024 | 925.52 | 925.52 | 925.52 | 925.52 | 925.52 | 13,068 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%