ASX - Delayed Quote • AUD
SPDR S&P/ASX Australian Government Bond Fund (GOVT.AX)
As of April 24 at 3:32 PM GMT+10. Market Open.
Currency in AUD 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 24, 2024 | 23.80 | 23.81 | 23.67 | 23.67 | 23.67 | 4,009 |
Apr 23, 2024 | 23.78 | 23.85 | 23.78 | 23.85 | 23.85 | 196 |
Apr 22, 2024 | 23.93 | 23.93 | 23.76 | 23.76 | 23.76 | 3,628 |
Apr 19, 2024 | 23.82 | 24.17 | 23.82 | 23.89 | 23.89 | 6,171 |
Apr 18, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | 412 |
Apr 17, 2024 | 23.70 | 23.74 | 23.70 | 23.72 | 23.72 | 5,599 |
Apr 16, 2024 | 23.79 | 23.83 | 23.79 | 23.82 | 23.82 | 3,952 |
Apr 15, 2024 | 23.89 | 23.93 | 23.89 | 23.89 | 23.89 | 1,950 |
Apr 12, 2024 | 23.80 | 23.87 | 23.80 | 23.84 | 23.84 | 3,533 |
Apr 11, 2024 | 23.92 | 23.93 | 23.90 | 23.90 | 23.90 | 15,123 |
Apr 10, 2024 | 24.12 | 24.13 | 24.12 | 24.12 | 24.12 | 25 |
Apr 9, 2024 | 23.96 | 24.00 | 23.95 | 24.00 | 24.00 | 2,681 |
Apr 8, 2024 | 24.14 | 24.14 | 23.97 | 23.97 | 23.97 | 1,019 |
Apr 5, 2024 | 24.12 | 24.12 | 24.09 | 24.11 | 24.11 | 2,108 |
Apr 4, 2024 | 24.11 | 24.11 | 23.99 | 23.99 | 23.99 | 90 |
Apr 3, 2024 | 24.08 | 24.08 | 24.02 | 24.03 | 24.03 | 3,681 |
Apr 2, 2024 | 24.26 | 24.26 | 24.02 | 24.15 | 24.15 | 5,416 |
Mar 28, 2024 | 24.24 | 24.26 | 24.23 | 24.26 | 24.26 | 7,472 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 27, 2024 | 24.05 | 24.22 | 24.05 | 24.21 | 24.21 | 17,646 |
Mar 26, 2024 | 24.22 | 24.22 | 24.17 | 24.17 | 24.12 | 296 |
Mar 25, 2024 | 24.36 | 24.37 | 24.21 | 24.21 | 24.16 | 513 |
Mar 22, 2024 | 24.01 | 24.13 | 24.01 | 24.12 | 24.07 | 3,582 |
Mar 21, 2024 | 24.17 | 24.17 | 24.12 | 24.12 | 24.07 | 653 |
Mar 20, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.06 | 116 |
Mar 19, 2024 | 24.01 | 24.10 | 24.01 | 24.10 | 24.05 | 1,821 |
Mar 18, 2024 | 23.99 | 24.01 | 23.99 | 24.00 | 23.95 | 642 |
Mar 15, 2024 | 24.15 | 24.15 | 23.98 | 23.98 | 23.93 | 117 |
Mar 14, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.08 | - |
Mar 13, 2024 | 24.23 | 24.23 | 24.13 | 24.13 | 24.08 | 2,724 |
Mar 12, 2024 | 24.23 | 24.23 | 24.22 | 24.22 | 24.17 | 129 |
Mar 11, 2024 | 24.17 | 24.25 | 24.17 | 24.23 | 24.18 | 1,580 |
Mar 8, 2024 | 24.17 | 24.18 | 24.16 | 24.17 | 24.12 | 569 |
Mar 7, 2024 | 24.08 | 24.20 | 24.08 | 24.15 | 24.10 | 772 |
Mar 6, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 23.96 | 51 |
Mar 5, 2024 | 24.06 | 24.07 | 24.01 | 24.01 | 23.96 | 461 |
Mar 4, 2024 | 24.03 | 24.04 | 24.02 | 24.02 | 23.97 | 505 |
Mar 1, 2024 | 23.90 | 24.03 | 23.90 | 24.01 | 23.96 | 1,635 |
Feb 29, 2024 | 23.92 | 24.03 | 23.92 | 23.99 | 23.94 | 275 |
Feb 28, 2024 | 23.95 | 23.97 | 23.93 | 23.96 | 23.91 | 749 |
Feb 27, 2024 | 23.99 | 24.01 | 23.97 | 23.97 | 23.92 | 634 |
Feb 26, 2024 | 23.96 | 24.03 | 23.96 | 24.00 | 23.95 | 189 |
Feb 23, 2024 | 23.93 | 23.93 | 23.87 | 23.87 | 23.82 | 2,473 |
Feb 22, 2024 | 23.86 | 23.93 | 23.86 | 23.93 | 23.88 | 1,903 |
Feb 21, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.85 | 1,129 |
Feb 20, 2024 | 23.90 | 23.90 | 23.89 | 23.89 | 23.84 | 407 |
Feb 19, 2024 | 23.92 | 23.92 | 23.87 | 23.87 | 23.82 | 658 |
Feb 16, 2024 | 23.91 | 23.93 | 23.87 | 23.88 | 23.83 | 9,659 |
Feb 15, 2024 | 23.86 | 23.97 | 23.86 | 23.97 | 23.92 | 21,971 |
Feb 14, 2024 | 23.75 | 23.77 | 23.74 | 23.76 | 23.71 | 3,074 |
Feb 13, 2024 | 23.98 | 23.98 | 23.88 | 23.89 | 23.84 | 405 |
Feb 12, 2024 | 24.01 | 24.01 | 23.91 | 23.95 | 23.90 | 4,432 |
Feb 9, 2024 | 23.99 | 23.99 | 23.94 | 23.95 | 23.90 | 8,828 |
Feb 8, 2024 | 24.02 | 24.02 | 23.95 | 23.99 | 23.94 | 772 |
Feb 7, 2024 | 24.01 | 24.03 | 24.00 | 24.00 | 23.95 | 6,001 |
Feb 6, 2024 | 23.95 | 23.95 | 23.90 | 23.90 | 23.85 | 6,082 |
Feb 5, 2024 | 23.99 | 24.00 | 23.96 | 23.96 | 23.91 | 770 |
Feb 2, 2024 | 24.17 | 24.17 | 24.13 | 24.13 | 24.08 | 69 |
Feb 1, 2024 | 24.38 | 24.38 | 24.10 | 24.11 | 24.06 | 1,213 |
Jan 31, 2024 | 23.79 | 24.03 | 23.79 | 24.02 | 23.97 | 309 |
Jan 30, 2024 | 23.79 | 23.89 | 23.79 | 23.87 | 23.82 | 1,217 |
Jan 29, 2024 | 23.84 | 23.84 | 23.76 | 23.79 | 23.74 | 86 |
Jan 25, 2024 | 23.67 | 23.74 | 23.67 | 23.73 | 23.68 | 28 |
Jan 24, 2024 | 23.77 | 23.77 | 23.70 | 23.72 | 23.67 | 226 |
Jan 23, 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 23.72 | 400 |
Jan 22, 2024 | 23.71 | 23.74 | 23.71 | 23.71 | 23.66 | 297 |
Jan 19, 2024 | 23.70 | 23.70 | 23.59 | 23.63 | 23.59 | 2,889 |
Jan 18, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.65 | 65 |
Jan 17, 2024 | 23.79 | 23.79 | 23.73 | 23.73 | 23.68 | 23 |
Jan 16, 2024 | 23.90 | 23.90 | 23.76 | 23.80 | 23.75 | 1,091 |
Jan 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | 2 |
Jan 12, 2024 | 23.94 | 23.97 | 23.90 | 23.90 | 23.85 | 16 |
Jan 11, 2024 | 23.83 | 23.84 | 23.80 | 23.80 | 23.75 | 374 |
Jan 10, 2024 | 23.89 | 23.89 | 23.83 | 23.86 | 23.81 | 3,337 |
Jan 9, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.81 | 1,203 |
Jan 8, 2024 | 23.78 | 23.78 | 23.72 | 23.74 | 23.69 | 573 |
Jan 5, 2024 | 23.92 | 23.92 | 23.83 | 23.83 | 23.78 | 197 |
Jan 4, 2024 | 24.03 | 24.03 | 23.94 | 23.94 | 23.89 | 207 |
Jan 3, 2024 | 23.96 | 23.96 | 23.92 | 23.92 | 23.87 | 10 |
Jan 2, 2024 | 24.15 | 24.15 | 23.97 | 23.97 | 23.92 | 5,222 |
Dec 29, 2023 | 24.15 | 24.15 | 24.07 | 24.07 | 24.02 | 3,327 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 28, 2023 | 24.09 | 24.14 | 24.08 | 24.11 | 24.06 | 22,835 |
Dec 27, 2023 | 24.00 | 24.07 | 24.00 | 24.05 | 23.97 | 17,936 |
Dec 22, 2023 | 23.99 | 23.99 | 23.96 | 23.96 | 23.88 | 4 |
Dec 21, 2023 | 24.01 | 24.03 | 23.99 | 24.00 | 23.92 | 1,241 |
Dec 20, 2023 | 23.86 | 23.91 | 23.86 | 23.91 | 23.83 | 5,178 |
Dec 19, 2023 | 23.88 | 23.90 | 23.83 | 23.86 | 23.78 | 7,442 |
Dec 18, 2023 | 23.83 | 23.89 | 23.83 | 23.89 | 23.81 | 4,706 |
Dec 15, 2023 | 23.79 | 23.83 | 23.78 | 23.81 | 23.73 | 10,572 |
Dec 14, 2023 | 23.85 | 23.92 | 23.82 | 23.82 | 23.74 | 18,961 |
Dec 13, 2023 | 23.64 | 23.64 | 23.59 | 23.61 | 23.53 | 2,571 |
Dec 12, 2023 | 23.54 | 23.54 | 23.50 | 23.53 | 23.45 | 25 |
Dec 11, 2023 | 23.49 | 23.52 | 23.46 | 23.49 | 23.41 | 679 |
Dec 8, 2023 | 23.59 | 23.59 | 23.54 | 23.54 | 23.46 | 292 |
Dec 7, 2023 | 23.67 | 23.67 | 23.57 | 23.57 | 23.49 | 768 |
Dec 6, 2023 | 23.55 | 23.59 | 23.52 | 23.56 | 23.48 | 866 |
Dec 5, 2023 | 23.32 | 23.41 | 23.32 | 23.38 | 23.30 | 23 |
Dec 4, 2023 | 23.21 | 23.32 | 23.21 | 23.32 | 23.24 | 124 |
Dec 1, 2023 | 23.28 | 23.28 | 23.23 | 23.23 | 23.15 | 105 |
Nov 30, 2023 | 23.43 | 23.45 | 23.38 | 23.38 | 23.30 | 6,512 |
Nov 29, 2023 | 23.33 | 23.41 | 23.33 | 23.39 | 23.31 | 6,388 |
Nov 28, 2023 | 23.25 | 23.25 | 23.22 | 23.22 | 23.14 | 198 |
Nov 27, 2023 | 23.07 | 23.12 | 23.07 | 23.09 | 23.01 | 603 |
Nov 24, 2023 | 23.18 | 23.18 | 23.10 | 23.10 | 23.02 | 5,191 |
Nov 23, 2023 | 23.25 | 23.25 | 23.18 | 23.18 | 23.10 | 1,113 |
Nov 22, 2023 | 23.29 | 23.29 | 23.27 | 23.27 | 23.19 | 465 |
Nov 21, 2023 | 23.07 | 23.25 | 23.07 | 23.25 | 23.17 | 495 |
Nov 20, 2023 | 23.18 | 23.21 | 23.18 | 23.21 | 23.13 | 2 |
Nov 17, 2023 | 23.21 | 23.25 | 23.19 | 23.22 | 23.14 | 457 |
Nov 16, 2023 | 23.05 | 23.10 | 23.05 | 23.08 | 23.00 | 16,439 |
Nov 15, 2023 | 23.10 | 23.15 | 23.09 | 23.14 | 23.06 | 26,494 |
Nov 14, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.84 | 34 |
Nov 13, 2023 | 22.92 | 22.95 | 22.88 | 22.92 | 22.84 | 10,597 |
Nov 10, 2023 | 22.97 | 22.99 | 22.94 | 22.98 | 22.90 | 10,308 |
Nov 9, 2023 | 23.09 | 23.14 | 23.08 | 23.08 | 23.00 | 41,028 |
Nov 8, 2023 | 23.01 | 23.04 | 22.99 | 22.99 | 22.91 | 28 |
Nov 7, 2023 | 22.84 | 22.85 | 22.78 | 22.85 | 22.77 | 2,102 |
Nov 6, 2023 | 22.89 | 22.89 | 22.82 | 22.84 | 22.76 | 9 |
Nov 3, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 22.70 | 7,429 |
Nov 2, 2023 | 22.71 | 22.73 | 22.69 | 22.69 | 22.61 | 1,070 |
Nov 1, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.40 | 2,138 |
Oct 31, 2023 | 22.36 | 22.52 | 22.36 | 22.52 | 22.44 | 863 |
Oct 30, 2023 | 22.78 | 22.80 | 22.56 | 22.56 | 22.48 | 1,948 |
Oct 27, 2023 | 22.70 | 22.70 | 22.67 | 22.68 | 22.60 | 66,432 |
Oct 26, 2023 | 22.72 | 22.72 | 22.61 | 22.61 | 22.53 | 10,911 |
Oct 25, 2023 | 22.85 | 22.85 | 22.76 | 22.76 | 22.68 | 101 |
Oct 24, 2023 | 22.85 | 22.88 | 22.85 | 22.88 | 22.80 | 1,158 |
Oct 23, 2023 | 22.75 | 22.80 | 22.72 | 22.74 | 22.66 | 2,872 |
Oct 20, 2023 | 22.79 | 22.81 | 22.78 | 22.78 | 22.70 | 4,148 |
Oct 19, 2023 | 22.78 | 22.81 | 22.73 | 22.73 | 22.65 | 385 |
Oct 18, 2023 | 23.01 | 23.01 | 22.87 | 22.87 | 22.79 | 565 |
Oct 17, 2023 | 23.09 | 23.09 | 23.05 | 23.05 | 22.97 | 1,624 |
Oct 16, 2023 | 23.19 | 23.19 | 23.15 | 23.15 | 23.07 | 717 |
Oct 13, 2023 | 23.16 | 23.16 | 23.12 | 23.12 | 23.04 | 2,165 |
Oct 12, 2023 | 23.31 | 23.31 | 23.25 | 23.25 | 23.17 | 1,205 |
Oct 11, 2023 | 23.19 | 23.20 | 23.19 | 23.20 | 23.12 | 113 |
Oct 10, 2023 | 23.04 | 23.19 | 23.04 | 23.16 | 23.08 | 1,940 |
Oct 9, 2023 | 23.12 | 23.12 | 23.05 | 23.05 | 22.97 | 17 |
Oct 6, 2023 | 23.00 | 23.06 | 22.97 | 23.06 | 22.98 | 1,140 |
Oct 5, 2023 | 23.02 | 23.02 | 22.99 | 22.99 | 22.91 | 901 |
Oct 4, 2023 | 22.94 | 22.94 | 22.89 | 22.91 | 22.83 | 3,091 |
Oct 3, 2023 | 23.01 | 23.02 | 23.01 | 23.02 | 22.94 | 4 |
Oct 2, 2023 | 23.11 | 23.11 | 23.07 | 23.07 | 22.99 | 114 |
Sep 29, 2023 | 23.12 | 23.12 | 23.07 | 23.07 | 22.99 | 5,488 |
Sep 28, 2023 | 0.06 Dividend | |||||
Sep 28, 2023 | 23.17 | 23.17 | 23.10 | 23.13 | 23.05 | 268 |
Sep 27, 2023 | 23.28 | 23.28 | 23.25 | 23.25 | 23.11 | 4 |
Sep 26, 2023 | 23.19 | 23.27 | 23.19 | 23.27 | 23.13 | 1,557 |
Sep 25, 2023 | 23.35 | 23.36 | 23.34 | 23.36 | 23.22 | 2,941 |
Sep 22, 2023 | 23.23 | 23.29 | 23.23 | 23.28 | 23.14 | 911 |
Sep 21, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.21 | 28,191 |
Sep 20, 2023 | 23.48 | 23.48 | 23.41 | 23.41 | 23.27 | 2,205 |
Sep 19, 2023 | 23.50 | 23.53 | 23.49 | 23.49 | 23.35 | 2,255 |
Sep 18, 2023 | 23.53 | 23.53 | 23.43 | 23.45 | 23.31 | 2,004 |
Sep 15, 2023 | 23.57 | 23.63 | 23.57 | 23.60 | 23.46 | 3,258 |
Sep 14, 2023 | 23.59 | 23.61 | 23.57 | 23.57 | 23.43 | 6 |
Sep 13, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.42 | 6 |
Sep 12, 2023 | 23.54 | 23.54 | 23.51 | 23.51 | 23.37 | 27,682 |
Sep 11, 2023 | 23.58 | 23.58 | 23.48 | 23.48 | 23.34 | 21,696 |
Sep 8, 2023 | 23.60 | 23.61 | 23.60 | 23.61 | 23.47 | 477 |
Sep 7, 2023 | 23.53 | 23.53 | 23.46 | 23.46 | 23.32 | 1,674 |
Sep 6, 2023 | 23.55 | 23.55 | 23.50 | 23.51 | 23.37 | 892 |
Sep 5, 2023 | 23.55 | 23.55 | 23.50 | 23.54 | 23.40 | 754 |
Sep 4, 2023 | 23.67 | 23.67 | 23.55 | 23.55 | 23.41 | 1,995 |
Sep 1, 2023 | 23.69 | 23.76 | 23.67 | 23.67 | 23.53 | 1,606 |
Aug 31, 2023 | 23.65 | 23.66 | 23.61 | 23.62 | 23.48 | 1,179 |
Aug 30, 2023 | 23.60 | 23.60 | 23.55 | 23.55 | 23.41 | 1,688 |
Aug 29, 2023 | 23.48 | 23.54 | 23.48 | 23.49 | 23.35 | 453 |
Aug 28, 2023 | 23.46 | 23.49 | 23.44 | 23.44 | 23.30 | 28,805 |
Aug 25, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.21 | - |
Aug 24, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.21 | - |
Aug 23, 2023 | 23.34 | 23.39 | 23.34 | 23.35 | 23.21 | 364 |
Aug 22, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.14 | 152 |
Aug 21, 2023 | 23.38 | 23.38 | 23.30 | 23.30 | 23.16 | 1,972 |
Aug 18, 2023 | 23.27 | 23.35 | 23.26 | 23.35 | 23.21 | 2,243 |
Aug 17, 2023 | 23.29 | 23.34 | 23.21 | 23.21 | 23.07 | 9,878 |
Aug 16, 2023 | 23.35 | 23.36 | 23.35 | 23.36 | 23.22 | 116 |
Aug 15, 2023 | 23.34 | 23.36 | 23.29 | 23.29 | 23.15 | 5,498 |
Aug 14, 2023 | 23.41 | 23.41 | 23.36 | 23.37 | 23.23 | 2,097 |
Aug 11, 2023 | 23.51 | 23.51 | 23.46 | 23.46 | 23.32 | 66 |
Aug 10, 2023 | 23.66 | 23.66 | 23.56 | 23.56 | 23.42 | 1,237 |
Aug 9, 2023 | 23.64 | 23.68 | 23.61 | 23.66 | 23.52 | 7,082 |
Aug 8, 2023 | 23.48 | 23.55 | 23.48 | 23.55 | 23.41 | 3,721 |
Aug 7, 2023 | 23.52 | 23.57 | 23.51 | 23.51 | 23.37 | 1,457 |
Aug 4, 2023 | 23.39 | 23.41 | 23.36 | 23.36 | 23.22 | 3,277 |
Aug 3, 2023 | 23.55 | 23.55 | 23.52 | 23.52 | 23.38 | 2,009 |
Aug 2, 2023 | 23.59 | 23.59 | 23.54 | 23.54 | 23.40 | 10,117 |
Aug 1, 2023 | 23.50 | 23.56 | 23.50 | 23.55 | 23.41 | 2,521 |
Jul 31, 2023 | 23.56 | 23.56 | 23.45 | 23.45 | 23.31 | 788 |
Jul 28, 2023 | 23.54 | 23.54 | 23.37 | 23.42 | 23.28 | 1,418 |
Jul 27, 2023 | 23.59 | 23.59 | 23.56 | 23.56 | 23.42 | 364 |
Jul 26, 2023 | 23.39 | 23.50 | 23.39 | 23.46 | 23.32 | 2,544 |
Jul 25, 2023 | 23.49 | 23.49 | 23.45 | 23.45 | 23.31 | 907 |
Jul 24, 2023 | 23.46 | 23.48 | 23.41 | 23.46 | 23.32 | 926 |
Jul 21, 2023 | 23.45 | 23.46 | 23.42 | 23.45 | 23.31 | 185 |
Jul 20, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.37 | 52 |
Jul 19, 2023 | 23.57 | 23.59 | 23.57 | 23.59 | 23.45 | 102 |
Jul 18, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 23.34 | 195 |
Jul 17, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.37 | 1 |
Jul 14, 2023 | 23.48 | 23.53 | 23.46 | 23.46 | 23.32 | 384 |
Jul 13, 2023 | 23.38 | 23.38 | 23.34 | 23.34 | 23.20 | 443 |
Jul 12, 2023 | 23.22 | 23.25 | 23.20 | 23.23 | 23.09 | 1,508 |
Jul 11, 2023 | 23.16 | 23.17 | 23.16 | 23.17 | 23.03 | 658 |
Jul 10, 2023 | 23.02 | 23.04 | 23.01 | 23.01 | 22.87 | 812 |
Jul 7, 2023 | 23.11 | 23.11 | 23.03 | 23.03 | 22.89 | 2,130 |
Jul 6, 2023 | 23.32 | 23.32 | 23.25 | 23.25 | 23.11 | 878 |
Jul 5, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 23.32 | 1,055 |
Jul 4, 2023 | 23.45 | 23.45 | 23.39 | 23.43 | 23.29 | 21,461 |
Jul 3, 2023 | 23.41 | 23.45 | 23.36 | 23.45 | 23.31 | 6,477 |
Jun 30, 2023 | 23.51 | 23.51 | 23.41 | 23.41 | 23.27 | 34,937 |
Jun 29, 2023 | 0.09 Dividend | |||||
Jun 29, 2023 | 23.64 | 23.64 | 23.51 | 23.51 | 23.37 | 1,549 |
Jun 28, 2023 | 23.64 | 23.72 | 23.64 | 23.66 | 23.43 | 1,324 |
Jun 27, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 23.35 | 4,051 |
Jun 26, 2023 | 23.55 | 23.58 | 23.55 | 23.58 | 23.35 | 2,260 |
Jun 23, 2023 | 23.49 | 23.50 | 23.45 | 23.50 | 23.27 | 1,106 |
Jun 22, 2023 | 23.58 | 23.58 | 23.53 | 23.53 | 23.30 | 368 |
Jun 21, 2023 | 23.55 | 23.56 | 23.55 | 23.55 | 23.32 | 2,830 |
Jun 20, 2023 | 23.46 | 23.50 | 23.45 | 23.45 | 23.22 | 1,014 |
Jun 19, 2023 | 23.50 | 23.51 | 23.44 | 23.44 | 23.21 | 2,277 |
Jun 16, 2023 | 23.51 | 23.51 | 23.43 | 23.43 | 23.20 | 2,317 |
Jun 15, 2023 | 23.48 | 23.48 | 23.41 | 23.41 | 23.18 | 1,718 |
Jun 14, 2023 | 23.52 | 23.54 | 23.47 | 23.49 | 23.26 | 1,894 |
Jun 13, 2023 | 23.60 | 23.64 | 23.60 | 23.64 | 23.41 | 708 |
Jun 9, 2023 | 23.57 | 23.57 | 23.53 | 23.53 | 23.30 | 301 |
Jun 8, 2023 | 23.61 | 23.61 | 23.49 | 23.50 | 23.27 | 3,746 |
Jun 7, 2023 | 23.75 | 23.76 | 23.71 | 23.72 | 23.49 | 4,486 |
Jun 6, 2023 | 23.83 | 23.86 | 23.83 | 23.85 | 23.61 | 330 |
Jun 5, 2023 | 23.87 | 23.87 | 23.84 | 23.85 | 23.61 | 122 |
Jun 2, 2023 | 23.99 | 23.99 | 23.94 | 23.99 | 23.75 | 2,451 |
Jun 1, 2023 | 24.07 | 24.09 | 24.07 | 24.09 | 23.85 | 208 |
May 31, 2023 | 24.01 | 24.04 | 23.99 | 24.04 | 23.80 | 2,565 |
May 30, 2023 | 23.96 | 23.98 | 23.92 | 23.92 | 23.68 | 1,851 |
May 29, 2023 | 23.92 | 23.94 | 23.86 | 23.94 | 23.70 | 1,299 |
May 26, 2023 | 23.82 | 23.88 | 23.82 | 23.88 | 23.64 | 606 |
May 25, 2023 | 23.97 | 23.97 | 23.91 | 23.91 | 23.67 | 4 |
May 24, 2023 | 23.95 | 24.02 | 23.94 | 24.02 | 23.78 | 1,719 |
May 23, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 23.74 | 203 |
May 22, 2023 | 24.02 | 24.08 | 24.01 | 24.04 | 23.80 | 2,063 |
May 19, 2023 | 24.05 | 24.05 | 24.02 | 24.03 | 23.79 | 4,002 |
May 18, 2023 | 24.21 | 24.29 | 24.21 | 24.22 | 23.98 | 1,248 |
May 17, 2023 | 24.30 | 24.30 | 24.27 | 24.27 | 24.03 | 657 |
May 16, 2023 | 24.24 | 24.30 | 24.24 | 24.30 | 24.06 | 338 |
May 15, 2023 | 24.37 | 24.37 | 24.30 | 24.30 | 24.06 | 4 |
May 12, 2023 | 24.40 | 24.46 | 24.40 | 24.44 | 24.20 | 879 |
May 11, 2023 | 24.31 | 24.33 | 24.31 | 24.33 | 24.09 | 743 |
May 10, 2023 | 24.25 | 24.28 | 24.22 | 24.24 | 24.00 | 6,780 |
May 9, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | 24 |
May 8, 2023 | 24.38 | 24.38 | 24.31 | 24.32 | 24.08 | 1,683 |
May 5, 2023 | 24.50 | 24.50 | 24.41 | 24.41 | 24.17 | 680 |
May 4, 2023 | 24.43 | 24.44 | 24.39 | 24.44 | 24.20 | 407 |
May 3, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.08 | 132 |
May 2, 2023 | 24.33 | 24.33 | 24.15 | 24.15 | 23.91 | 1,034 |
May 1, 2023 | 24.42 | 24.44 | 24.36 | 24.36 | 24.12 | 937 |
Apr 28, 2023 | 24.32 | 24.32 | 24.28 | 24.32 | 24.08 | 11,601 |
Apr 27, 2023 | 24.42 | 24.42 | 24.39 | 24.39 | 24.15 | 22,455 |
Apr 26, 2023 | 24.33 | 24.47 | 24.33 | 24.47 | 24.23 | 6,457 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%