Dark

DTLA
ISH $ T BND 20+YR ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

4.83USD+2.331%(+0.11)2,752,267

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7400	4.8400	4.7400	4.8300	+2.331%	2,752,267	0.000%
2024-08-01	4.6900	4.7400	4.6800	4.7200	+1.071%	2,563,288	+2.331%
2024-07-31	4.6200	4.6700	4.6200	4.6700	+1.302%	916,022	+3.426%
2024-07-30	4.6100	4.6200	4.5900	4.6100	0.000%	458,679	+4.772%
2024-07-29	4.5900	4.6200	4.5900	4.6100	+0.875%	731,620	+4.772%
2024-07-26	4.5500	4.5900	4.5400	4.5700	0.000%	602,704	+5.689%
2024-07-25	4.5300	4.5800	4.5300	4.5700	0.000%	1,325,844	+5.689%
2024-07-24	4.5700	4.5800	4.5400	4.5700	-0.218%	1,112,298	+5.689%
2024-07-23	4.5700	4.5900	4.5600	4.5800	+0.219%	785,946	+5.459%
2024-07-22	4.6200	4.6200	4.5700	4.5700	-0.436%	1,049,596	+5.689%
2024-07-19	4.6200	4.6200	4.5800	4.5900	-0.864%	667,141	+5.229%
2024-07-18	4.6400	4.6500	4.6100	4.6300	-0.216%	410,369	+4.320%
2024-07-17	4.6300	4.6500	4.6200	4.6400	+0.433%	764,417	+4.095%
2024-07-16	4.6000	4.6200	4.5900	4.6200	+0.654%	901,755	+4.545%
2024-07-15	4.5900	4.6000	4.5600	4.5900	+0.658%	518,416	+5.229%
2024-07-10	4.5500	4.5700	4.5400	4.5600	+0.441%	426,413	+5.921%
2024-07-09	4.5600	4.5700	4.5300	4.5400	-0.439%	1,209,823	+6.388%
2024-07-08	4.5400	4.5700	4.5300	4.5600	+0.220%	471,658	+5.921%
2024-07-05	4.5300	4.5700	4.5100	4.5500	+0.887%	9,339,932	+6.154%
2024-07-04	4.5500	4.5500	4.5000	4.5100	-0.221%	751,864	+7.095%
2024-07-03	4.4500	4.5300	4.4500	4.5200	+1.573%	671,967	+6.858%
2024-07-02	4.4600	4.4700	4.4400	4.4500	+0.225%	605,732	+8.539%
2024-07-01	4.5000	4.5000	4.4300	4.4400	-2.418%	1,054,633	+8.784%
2024-06-28	4.6200	4.6200	4.5400	4.5500	-1.087%	860,000	+6.154%
2024-06-27	4.5700	4.6200	4.5500	4.6000	+0.437%	874,771	+5.000%
2024-06-26	4.6200	4.6200	4.5700	4.5800	-0.866%	1,615,628	+5.459%
2024-06-25	4.6400	4.6600	4.6200	4.6200	+0.217%	476,040	+4.545%
2024-06-24	4.6100	4.6200	4.5900	4.6100	0.000%	854,585	+4.772%
2024-06-21	4.6100	4.6500	4.6000	4.6100	+0.217%	451,577	+4.772%
2024-06-20	4.6300	4.6300	4.5800	4.6000	-0.862%	966,765	+5.000%
2024-06-19	4.6500	4.6600	4.6300	4.6400	+0.433%	172,928	+4.095%
2024-06-18	4.6100	4.6300	4.5900	4.6200	+0.654%	857,776	+4.545%
2024-06-17	4.6300	4.6400	4.5800	4.5900	-1.502%	603,448	+5.229%
2024-06-14	4.6000	4.6600	4.6000	4.6600	+1.747%	899,048	+3.648%
2024-06-13	4.5600	4.5900	4.5400	4.5800	-0.218%	1,114,071	+5.459%
2024-06-12	4.5000	4.5900	4.5000	4.5900	+2.685%	1,099,754	+5.229%
2024-06-11	4.4700	4.4900	4.4700	4.4700	+0.224%	461,469	+8.054%
2024-06-10	4.4700	4.4800	4.4600	4.4600	-1.109%	543,398	+8.296%
2024-06-07	4.5700	4.6000	4.4900	4.5100	-1.313%	2,388,900	+7.095%
2024-06-06	4.5800	4.5800	4.5500	4.5700	-0.218%	1,498,301	+5.689%
2024-06-05	4.5300	4.5800	4.5300	4.5800	+1.104%	1,016,870	+5.459%
2024-06-04	4.5000	4.5500	4.4900	4.5300	+0.891%	988,704	+6.623%
2024-06-03	4.4300	4.4900	4.4300	4.4900	+1.584%	894,697	+7.572%
2024-05-31	4.3900	4.4400	4.3900	4.4200	+0.455%	525,121	+9.276%
2024-05-30	4.3700	4.4000	4.3600	4.4000	+1.149%	339,734	+9.773%
2024-05-29	4.3900	4.4000	4.3500	4.3500	-2.027%	1,684,837	+11.034%
2024-05-28	4.4700	4.4800	4.4400	4.4400	-0.448%	715,642	+8.784%
2024-05-24	4.4600	4.4700	4.4500	4.4600	+0.225%	717,502	+8.296%
2024-05-23	4.5000	4.5000	4.4400	4.4500	-0.670%	1,133,918	+8.539%
2024-05-22	4.4500	4.4900	4.4500	4.4800	+0.224%	432,566	+7.812%
2024-05-21	4.4600	4.4900	4.4500	4.4700	+0.224%	1,082,911	+8.054%
2024-05-20	4.4700	4.4800	4.4500	4.4600	-0.446%	348,713	+8.296%
2024-05-17	4.5100	4.5100	4.4800	4.4800	-0.665%	888,941	+7.812%
2024-05-16	4.5100	4.5400	4.5000	4.5100	+0.222%	773,474	+7.095%
2024-05-15	4.4600	4.5100	4.4500	4.5000	+1.580%	1,119,254	+7.333%
2024-05-14	4.4200	4.4500	4.4000	4.4300	+0.226%	715,491	+9.029%
2024-05-13	4.4100	4.4400	4.4100	4.4200	+0.227%	1,013,795	+9.276%
2024-05-10	4.4400	4.4500	4.4000	4.4100	0.000%	541,667	+9.524%
2024-05-09	4.4100	4.4100	4.3900	4.4100	-0.226%	394,271	+9.524%
2024-05-08	4.4300	4.4400	4.4100	4.4200	-0.897%	966,412	+9.276%
2024-05-07	4.4200	4.4600	4.4200	4.4600	+3.002%	778,376	+8.296%
2024-05-02	4.3400	4.3500	4.3000	4.3300	+0.231%	792,777	+11.547%
2024-05-01	4.3300	4.3400	4.3000	4.3200	0.000%	435,953	+11.806%
2024-04-30	4.3400	4.3400	4.3000	4.3200	-0.231%	1,496,743	+11.806%
2024-04-29	4.3300	4.3400	4.3100	4.3300	+0.698%	1,164,000	+11.547%
2024-04-26	4.3000	4.3200	4.2900	4.3000	+0.467%	1,111,803	+12.326%
2024-04-25	4.3000	4.3200	4.2600	4.2800	-0.465%	1,428,740	+12.850%
2024-04-24	4.3300	4.3300	4.2900	4.3000	-1.149%	556,864	+12.326%
2024-04-23	4.3400	4.3600	4.3200	4.3500	+0.230%	683,505	+11.034%
2024-04-22	4.3300	4.3400	4.3200	4.3400	-0.230%	1,986,231	+11.290%
2024-04-19	4.3300	4.3700	4.3300	4.3500	+0.462%	4,678,544	+11.034%
2024-04-18	4.3600	4.3700	4.3300	4.3300	0.000%	1,099,614	+11.547%
2024-04-17	4.3100	4.3400	4.3000	4.3300	+0.417%	738,383	+11.547%
2024-04-16	4.3235	4.3295	4.2795	4.3120	-0.404%	1,711,235	+12.013%
2024-04-15	4.3775	4.3900	4.3140	4.3295	-1.870%	2,477,153	+11.560%
2024-04-12	4.3840	4.4345	4.3790	4.4120	+0.973%	4,190,793	+9.474%
2024-04-11	4.3995	4.4130	4.3630	4.3695	-1.388%	1,520,362	+10.539%
2024-04-10	4.4935	4.5120	4.4100	4.4310	-1.369%	1,988,190	+9.005%
2024-04-09	4.4700	4.4980	4.4585	4.4925	+0.830%	496,689	+7.513%
2024-04-08	4.4345	4.4650	4.4180	4.4555	-0.313%	1,607,019	+8.405%
2024-04-05	4.5055	4.5250	4.4500	4.4695	-0.578%	2,428,868	+8.066%
2024-04-04	4.4745	4.5200	4.4650	4.4955	+0.683%	961,827	+7.441%
2024-04-03	4.4875	4.4910	4.4390	4.4650	-0.257%	1,250,659	+8.175%
2024-04-02	4.5500	4.5545	4.4515	4.4765	-2.864%	2,523,746	+7.897%
2024-03-28	4.6095	4.6195	4.5800	4.6085	+0.425%	1,188,783	+4.806%
2024-03-27	4.5605	4.5920	4.5545	4.5890	+0.802%	585,499	+5.252%
2024-03-26	4.5525	4.5635	4.5350	4.5525	+0.154%	478,206	+6.096%
2024-03-25	4.5700	4.5735	4.5420	4.5455	-0.536%	387,617	+6.259%
2024-03-22	4.5370	4.5835	4.5370	4.5700	+1.017%	1,342,941	+5.689%
2024-03-21	4.5435	4.5500	4.5060	4.5240	-0.221%	1,321,826	+6.764%
2024-03-20	4.5285	4.5340	4.5195	4.5340	+0.577%	677,136	+6.528%
2024-03-19	4.5055	4.5215	4.5020	4.5080	+0.067%	1,097,032	+7.143%
2024-03-18	4.5260	4.5260	4.5000	4.5050	-0.475%	729,028	+7.214%
2024-03-15	4.5275	4.5465	4.5100	4.5265	+0.011%	1,789,454	+6.705%
2024-03-14	4.5835	4.5930	4.5135	4.5260	-1.190%	2,252,385	+6.717%
2024-03-13	4.6210	4.6300	4.5760	4.5805	-0.737%	3,137,228	+5.447%
2024-03-12	4.6530	4.6700	4.6050	4.6145	-0.817%	1,897,843	+4.670%
2024-03-11	4.6705	4.6800	4.6435	4.6525	+0.086%	989,067	+3.815%
2024-03-08	4.6675	4.6895	4.6350	4.6485	-0.161%	1,428,263	+3.904%
2024-03-07	4.6600	4.7075	4.6475	4.6560	+0.269%	1,551,145	+3.737%
2024-03-06	4.6180	4.6545	4.6040	4.6435	+0.357%	1,635,146	+4.016%
2024-03-05	4.5895	4.6520	4.5810	4.6270	+1.403%	2,614,676	+4.387%
2024-03-04	4.5770	4.5870	4.5510	4.5630	-0.262%	5,415,534	+5.851%
2024-03-01	4.5515	4.5895	4.5200	4.5750	+0.263%	2,007,883	+5.574%
2024-02-29	4.5235	4.5680	4.5015	4.5630	+1.175%	1,062,111	+5.851%
2024-02-28	4.5170	4.5305	4.5015	4.5100	-0.232%	1,929,192	+7.095%
2024-02-27	4.5365	4.5495	4.5120	4.5205	-0.133%	3,582,222	+6.847%
2024-02-26	4.5700	4.5750	4.5265	4.5265	-0.363%	1,882,917	+6.705%
2024-02-23	4.4835	4.5430	4.4730	4.5430	+1.248%	6,199,857	+6.317%
2024-02-22	4.4715	4.4930	4.4530	4.4870	-0.011%	20,426,932	+7.644%
2024-02-21	4.4905	4.5075	4.4800	4.4875	-0.521%	5,572,572	+7.632%
2024-02-20	4.4815	4.5135	4.4815	4.5110	+0.854%	4,085,736	+7.072%
2024-02-19	4.4835	4.4890	4.4710	4.4728	-0.272%	306,132	+7.986%
2024-02-16	4.5045	4.5070	4.4740	4.4850	-0.576%	914,373	+7.692%
2024-02-15	4.5225	4.5410	4.5075	4.5110	+0.479%	5,857,137	+7.072%
2024-02-14	4.4885	4.4905	4.4605	4.4895	-0.200%	3,745,884	+7.584%
2024-02-13	4.5380	4.5940	4.4820	4.4985	-0.805%	1,473,920	+7.369%
2024-02-12	4.5565	4.5645	4.5290	4.5350	-0.231%	1,662,681	+6.505%
2024-02-09	4.5475	4.5765	4.5260	4.5455	+0.066%	2,911,408	+6.259%
2024-02-08	4.5825	4.5845	4.5380	4.5425	-1.132%	1,987,094	+6.329%
2024-02-07	4.5945	4.6105	4.5725	4.5945	+0.026%	916,661	+5.126%
2024-02-06	4.5710	4.5955	4.5535	4.5933	+0.790%	835,576	+5.153%
2024-02-05	4.6300	4.6360	4.5525	4.5573	-1.740%	2,583,373	+5.984%
2024-02-02	4.7335	4.7515	4.6365	4.6380	-2.635%	2,385,305	+4.140%
2024-02-01	4.6650	4.7760	4.6650	4.7635	+2.199%	1,789,627	+1.396%
2024-01-31	4.6440	4.6785	4.6180	4.6610	+1.492%	19,348,953	+3.626%
2024-01-30	4.6075	4.6220	4.5760	4.5925	+0.691%	2,018,548	+5.171%
2024-01-29	4.5545	4.5665	4.5435	4.5610	+0.496%	317,102	+5.898%
2024-01-26	4.5455	4.5540	4.5140	4.5385	-0.110%	331,196	+6.423%
2024-01-25	4.5285	4.5460	4.5085	4.5435	+0.453%	3,953,712	+6.306%
2024-01-24	4.5475	4.5670	4.5200	4.5230	+0.166%	1,253,405	+6.788%
2024-01-23	4.5620	4.5620	4.5120	4.5155	-1.354%	1,901,979	+6.965%
2024-01-22	4.5560	4.5900	4.5485	4.5775	+1.093%	6,431,011	+5.516%
2024-01-19	4.5260	4.5435	4.5050	4.5280	-0.319%	2,583,511	+6.670%
2024-01-18	4.5760	4.5860	4.5380	4.5425	-0.732%	1,190,575	+6.329%
2024-01-17	4.5750	4.6060	4.5445	4.5760	-0.597%	813,698	+5.551%
2024-01-16	4.6335	4.6405	4.5840	4.6035	-0.947%	823,705	+4.920%
2024-01-15	4.6515	4.6525	4.6300	4.6475	-0.541%	2,328,722	+3.927%
2024-01-12	4.6690	4.6955	4.6435	4.6728	+1.066%	1,216,485	+3.364%
2024-01-11	4.6745	4.7000	4.6175	4.6235	-0.687%	982,421	+4.466%
2024-01-10	4.6710	4.6930	4.6555	4.6555	-0.225%	532,086	+3.748%
2024-01-09	4.6660	4.6850	4.6420	4.6660	-0.565%	1,193,918	+3.515%
2024-01-08	4.6440	4.6995	4.6285	4.6925	+0.149%	1,867,883	+2.930%
2024-01-05	4.6780	4.7150	4.6290	4.6855	-0.425%	1,592,369	+3.084%
2024-01-04	4.7480	4.7575	4.6920	4.7055	-0.413%	88,709,967	+2.646%
2024-01-03	4.7380	4.7380	4.6880	4.7250	-0.516%	3,077,504	+2.222%
2024-01-02	4.7410	4.7630	4.7105	4.7495	-0.638%	1,017,764	+1.695%
2023-12-29	4.8185	4.8185	4.7670	4.7800	-0.974%	721,722	+1.046%
2023-12-28	4.8415	4.8535	4.8205	4.8270	+0.073%	869,819	+0.062%
2023-12-27	4.7840	4.8260	4.7835	4.8235	+0.437%	1,548,937	+0.135%
2023-12-22	4.7805	4.8080	4.7750	4.8025	+0.104%	641,981	+0.573%
2023-12-21	4.7925	4.8245	4.7800	4.7975	+0.671%	3,090,405	+0.677%
2023-12-20	4.7870	4.8050	4.7600	4.7655	-0.230%	1,463,537	+1.353%
2023-12-19	4.7760	4.7930	4.7670	4.7765	+0.611%	3,671,219	+1.120%
2023-12-18	4.7800	4.8025	4.7305	4.7475	-0.753%	73,447,634	+1.738%
2023-12-15	4.7555	4.7925	4.7400	4.7835	+0.430%	1,943,813	+0.972%
2023-12-14	4.7005	4.7630	4.6870	4.7630	+3.814%	1,827,266	+1.407%
2023-12-13	4.5760	4.5890	4.5600	4.5880	+0.957%	1,780,163	+5.275%
2023-12-12	4.5700	4.5900	4.5215	4.5445	+0.598%	848,811	+6.282%
2023-12-11	4.5325	4.5395	4.5090	4.5175	-0.155%	1,148,678	+6.918%
2023-12-08	4.5870	4.5870	4.5010	4.5245	-1.588%	3,601,557	+6.752%
2023-12-07	4.5785	4.6030	4.5700	4.5975	-0.011%	1,947,102	+5.057%
2023-12-06	4.5495	4.6105	4.5340	4.5980	+1.200%	2,997,791	+5.046%
2023-12-05	4.4835	4.5490	4.4685	4.5435	+2.458%	21,437,025	+6.306%
2023-12-04	4.4675	4.4730	4.4335	4.4345	-0.018%	1,326,124	+8.919%
2023-12-01	4.4005	4.4390	4.3845	4.4353	+0.665%	1,710,542	+8.899%
2023-11-30	4.4470	4.4495	4.3965	4.4060	-0.260%	3,370,170	+9.623%
2023-11-29	4.4240	4.4390	4.3935	4.4175	+0.833%	1,500,212	+9.338%
2023-11-28	4.3780	4.3825	4.3480	4.3810	+1.026%	911,966	+10.249%
2023-11-27	4.3205	4.3500	4.3015	4.3365	+0.475%	744,708	+11.380%
2023-11-24	4.3220	4.3315	4.3025	4.3160	-0.438%	815,476	+11.909%
2023-11-23	4.3620	4.3690	4.3280	4.3350	-0.494%	1,274,720	+11.419%
2023-11-22	4.3530	4.3775	4.3350	4.3565	+0.265%	1,313,277	+10.869%
2023-11-21	4.3645	4.3715	4.3280	4.3450	+0.847%	1,378,339	+11.162%
2023-11-20	4.3085	4.3170	4.2880	4.3085	+0.174%	1,222,297	+12.104%
2023-11-17	4.3020	4.3440	4.2985	4.3010	+0.362%	1,159,083	+12.299%
2023-11-16	4.2850	4.3140	4.2680	4.2855	+0.847%	1,066,846	+12.706%
2023-11-15	4.3060	4.3130	4.2450	4.2495	-1.243%	2,326,300	+13.660%
2023-11-14	4.2200	4.3215	4.2095	4.3030	+2.294%	2,039,550	+12.247%
2023-11-13	4.2080	4.2195	4.1670	4.2065	-0.509%	1,415,086	+14.822%
2023-11-10	4.2270	4.2395	4.1845	4.2280	-0.365%	884,949	+14.238%
2023-11-09	4.2980	4.2995	4.2400	4.2435	-0.702%	1,569,361	+13.821%
2023-11-08	4.2140	4.2790	4.2080	4.2735	+1.304%	1,712,608	+13.022%
2023-11-07	4.1650	4.2260	4.1635	4.2185	+1.272%	2,189,454	+14.496%
2023-11-06	4.2015	4.2055	4.1615	4.1655	-1.618%	1,624,935	+15.952%
2023-11-03	4.1675	4.2745	4.1645	4.2340	+2.209%	1,686,984	+14.077%
2023-11-02	4.0935	4.1885	4.0900	4.1425	+2.107%	2,389,461	+16.596%
2023-11-01	3.9965	4.0900	3.9895	4.0570	+0.608%	1,279,971	+19.053%
2023-10-31	4.0550	4.0710	4.0250	4.0325	+0.750%	6,064,730	+19.777%
2023-10-30	4.1000	4.1000	3.9790	4.0025	-0.430%	2,730,751	+20.675%
2023-10-27	4.0285	4.0365	4.0100	4.0198	+0.319%	904,184	+20.155%
2023-10-26	3.9585	4.0105	3.9540	4.0070	+0.188%	2,923,120	+20.539%
2023-10-25	4.0650	4.0650	3.9955	3.9995	-0.745%	2,837,998	+20.765%
2023-10-24	4.0615	4.0705	4.0185	4.0295	-0.062%	1,765,661	+19.866%
2023-10-23	3.9515	4.0320	3.9125	4.0320	+1.167%	2,394,579	+19.792%
2023-10-20	3.9865	3.9955	3.9325	3.9855	-0.636%	3,123,447	+21.189%
2023-10-19	4.0135	4.0255	3.9815	4.0110	-0.335%	2,385,845	+20.419%
2023-10-18	4.0655	4.0780	4.0100	4.0245	-1.251%	1,336,966	+20.015%
2023-10-17	4.0955	4.1095	4.0375	4.0755	-1.164%	2,460,893	+18.513%
2023-10-16	4.1600	4.1705	4.1100	4.1235	-1.186%	1,992,063	+17.134%
2023-10-13	4.1555	4.2075	4.1440	4.1730	+0.180%	1,575,604	+15.744%
2023-10-12	4.2445	4.2520	4.1640	4.1655	-1.186%	2,379,256	+15.952%
2023-10-11	4.1560	4.2250	4.1555	4.2155	+1.775%	2,004,751	+14.577%
2023-10-10	4.1200	4.1475	4.0880	4.1420	+0.914%	3,710,407	+16.610%
2023-10-09	4.1055	4.1545	4.0585	4.1045	+0.576%	733,422	+17.676%
2023-10-06	4.0930	4.1020	3.9925	4.0810	-0.451%	4,919,432	+18.353%
2023-10-05	4.1085	4.1210	4.0790	4.0995	-0.170%	1,458,776	+17.819%
2023-10-04	4.0240	4.1210	4.0205	4.1065	+0.625%	2,022,244	+17.618%
2023-10-03	4.1560	4.1710	4.0810	4.0810	-2.017%	1,482,129	+18.353%
2023-10-02	4.2030	4.2135	4.1595	4.1650	-1.699%	2,620,620	+15.966%
2023-09-29	4.2290	4.2645	4.2200	4.2370	+1.013%	5,848,990	+13.996%
2023-09-28	4.2090	4.2155	4.1500	4.1945	-0.804%	1,684,531	+15.151%
2023-09-27	4.2625	4.2795	4.2285	4.2285	-0.588%	756,682	+14.225%
2023-09-26	4.2490	4.2935	4.2385	4.2535	-0.410%	2,207,769	+13.554%
2023-09-25	4.3310	4.3320	4.2650	4.2710	-1.996%	1,353,914	+13.088%
2023-09-22	4.3175	4.3580	4.3115	4.3580	+0.833%	1,468,496	+10.831%
2023-09-21	4.4000	4.4040	4.3220	4.3220	-2.800%	1,248,330	+11.754%
2023-09-20	4.4310	4.4550	4.4235	4.4465	+0.203%	616,474	+8.625%
2023-09-19	4.4450	4.4525	4.4200	4.4375	+0.056%	3,621,062	+8.845%
2023-09-18	4.4255	4.4360	4.4180	4.4350	-0.113%	436,625	+8.906%
2023-09-15	4.4585	4.4585	4.4275	4.4400	-0.415%	773,392	+8.784%
2023-09-14	4.4950	4.5005	4.4550	4.4585	-0.380%	1,059,829	+8.332%
2023-09-13	4.4740	4.4825	4.4450	4.4755	+0.224%	521,857	+7.921%
2023-09-12	4.4615	4.4880	4.4575	4.4655	+0.045%	607,127	+8.163%
2023-09-11	4.4705	4.4795	4.4525	4.4635	-0.778%	567,866	+8.211%
2023-09-08	4.5035	4.5210	4.4730	4.4985	+0.626%	601,716	+7.369%
2023-09-07	4.4705	4.4835	4.4605	4.4705	+0.213%	664,033	+8.042%
2023-09-06	4.4620	4.4855	4.4535	4.4610	-0.078%	773,609	+8.272%
2023-09-05	4.4950	4.5010	4.4595	4.4645	-0.976%	1,012,788	+8.187%
2023-09-04	4.5165	4.5165	4.5030	4.5085	-0.243%	404,415	+7.131%
2023-09-01	4.5740	4.6215	4.5155	4.5195	-1.686%	1,375,936	+6.870%
2023-08-31	4.5770	4.6000	4.5740	4.5970	+0.503%	1,493,595	+5.069%
2023-08-30	4.5595	4.5800	4.5400	4.5740	+0.318%	817,647	+5.597%
2023-08-29	4.5420	4.5665	4.5000	4.5595	+0.807%	1,162,127	+5.933%
2023-08-25	4.5010	4.5340	4.4870	4.5230	+0.657%	833,903	+6.788%
2023-08-23	4.4600	4.5050	4.4500	4.4935	+1.755%	598,807	+7.489%
2023-08-22	4.3915	4.4225	4.3915	4.4160	+0.753%	1,177,825	+9.375%
2023-08-21	4.4180	4.4280	4.3820	4.3830	-1.799%	1,797,447	+10.198%
2023-08-18	4.4785	4.4805	4.4345	4.4633	+0.763%	1,276,081	+8.216%
2023-08-17	4.4410	4.4455	4.4170	4.4295	-1.828%	5,499,206	+9.042%
2023-08-15	4.5075	4.5165	4.4700	4.5120	-0.430%	2,046,176	+7.048%
2023-08-14	4.5280	4.5475	4.5050	4.5315	-0.099%	709,205	+6.587%
2023-08-11	4.5580	4.5580	4.5165	4.5360	-1.323%	394,827	+6.481%
2023-08-10	4.6085	4.6525	4.5900	4.5968	-0.351%	673,671	+5.073%
2023-08-09	4.6005	4.6195	4.5790	4.6130	+0.217%	325,036	+4.704%
2023-08-08	4.6005	4.6285	4.5915	4.6030	+1.087%	587,629	+4.932%
2023-08-07	4.5695	4.5745	4.5315	4.5535	-0.143%	693,952	+6.072%
2023-08-04	4.5170	4.5680	4.4985	4.5600	+1.165%	1,467,546	+5.921%
2023-08-03	4.5835	4.5840	4.4880	4.5075	-1.669%	1,726,248	+7.155%
2023-08-02	4.6665	4.6665	4.5800	4.5840	-1.620%	1,459,131	+5.366%
2023-08-01	4.7355	4.7365	4.6585	4.6595	-1.584%	1,107,977	+3.659%
2023-07-31	4.7225	4.7400	4.7040	4.7345	+0.275%	87,956,767	+2.017%
2023-07-28	4.7150	4.7310	4.6760	4.7215	-0.432%	1,372,953	+2.298%
2023-07-27	4.8090	4.8090	4.7345	4.7420	-1.229%	1,232,565	+1.856%
2023-07-26	4.7970	4.8155	4.7800	4.8010	-0.052%	426,151	+0.604%
2023-07-25	4.7955	4.8035	4.7725	4.8035	-0.146%	376,760	+0.552%
2023-07-24	4.8145	4.8485	4.8030	4.8105	-0.533%	513,206	+0.405%
2023-07-21	4.8215	4.8465	4.8115	4.8363	+0.474%	377,328	-0.130%
2023-07-20	4.8550	4.8635	4.8095	4.8135	-0.331%	7,515,627	+0.343%
2023-07-19	4.8435	4.8595	4.8190	4.8295	+0.073%	1,201,142	+0.010%
2023-07-18	4.8120	4.8325	4.8050	4.8260	+0.857%	880,047	+0.083%
2023-07-17	4.8115	4.8325	4.7785	4.7850	-0.561%	1,627,322	+0.940%
2023-07-14	4.8080	4.8370	4.8000	4.8120	+0.135%	630,463	+0.374%
2023-07-13	4.7780	4.8095	4.7765	4.8055	+0.871%	639,075	+0.510%
2023-07-12	4.7360	4.7670	4.7170	4.7640	+1.286%	1,204,463	+1.385%
2023-07-11	4.7225	4.7345	4.6990	4.7035	+0.074%	4,044,925	+2.689%
2023-07-10	4.6820	4.7025	4.6600	4.7000	-0.138%	547,960	+2.766%
2023-07-07	4.7380	4.7415	4.6800	4.7065	-0.180%	3,187,851	+2.624%
2023-07-06	4.7795	4.7820	4.7075	4.7150	-1.873%	557,206	+2.439%
2023-07-05	4.8325	4.8520	4.8010	4.8050	-0.733%	436,851	+0.520%
2023-07-04	4.8405	4.8510	4.8210	4.8405	-0.103%	301,252	-0.217%
2023-07-03	4.8500	4.8895	4.8275	4.8455	-0.082%	1,643,785	-0.320%
2023-06-30	4.7935	4.8495	4.7795	4.8495	+0.717%	62,779,777	-0.402%
2023-06-29	4.8665	4.8780	4.7900	4.8150	-1.190%	1,500,697	+0.312%
2023-06-28	4.8675	4.8975	4.8550	4.8730	+0.422%	1,913,366	-0.882%
2023-06-27	4.8750	4.9085	4.8525	4.8525	-0.899%	461,490	-0.464%
2023-06-26	4.9005	4.9245	4.8750	4.8965	+0.441%	589,158	-1.358%
2023-06-23	4.8320	4.9050	4.8300	4.8750	+0.692%	541,872	-0.923%
2023-06-22	4.8780	4.8880	4.8380	4.8415	-0.021%	1,203,681	-0.238%
2023-06-21	4.8660	4.8865	4.8310	4.8425	-0.819%	527,328	-0.258%
2023-06-20	4.8160	4.8955	4.8150	4.8825	+1.765%	605,919	-1.075%
2023-06-19	4.8500	4.8545	4.7950	4.7978	-1.046%	427,544	+0.671%
2023-06-16	4.8380	4.8690	4.8200	4.8485	-0.175%	534,005	-0.382%
2023-06-15	4.7985	4.8840	4.7910	4.8570	+0.904%	1,428,669	-0.556%
2023-06-14	4.7910	4.8135	4.7745	4.8135	+0.617%	1,056,574	+0.343%
2023-06-13	4.8180	4.8565	4.7775	4.7840	-0.163%	665,995	+0.962%
2023-06-12	4.8100	4.8450	4.7740	4.7918	-0.416%	505,187	+0.797%
2023-06-09	4.8060	4.8195	4.7830	4.8118	+0.403%	5,021,954	+0.378%
2023-06-08	4.7580	4.8010	4.7360	4.7925	+0.094%	683,181	+0.782%
2023-06-07	4.8500	4.8500	4.7880	4.7880	-0.571%	476,418	+0.877%
2023-06-06	4.8100	4.8350	4.7875	4.8155	-0.031%	200,374	+0.301%
2023-06-05	4.7910	4.8355	4.7605	4.8170	-0.393%	817,034	+0.270%
2023-06-02	4.8720	4.8760	4.8285	4.8360	-0.473%	537,316	-0.124%
2023-06-01	4.8210	4.8900	4.8120	4.8590	+0.636%	738,431	-0.597%
2023-05-31	4.8150	4.8355	4.7980	4.8283	+0.531%	1,075,611	+0.035%
2023-05-30	4.7825	4.8075	4.7665	4.8028	+1.780%	1,694,874	+0.566%
2023-05-26	4.7260	4.7415	4.7075	4.7188	-0.152%	665,870	+2.357%
2023-05-25	4.7275	4.7490	4.7105	4.7260	-0.725%	562,318	+2.201%
2023-05-24	4.7465	4.7885	4.7450	4.7605	+0.602%	2,222,636	+1.460%
2023-05-23	4.7465	4.7575	4.7170	4.7320	-0.326%	619,260	+2.071%
2023-05-22	4.7885	4.7990	4.7420	4.7475	-0.887%	731,686	+1.738%
2023-05-19	4.8010	4.8125	4.7510	4.7900	-0.215%	550,958	+0.835%
2023-05-18	4.8350	4.8445	4.7905	4.8003	-0.748%	708,491	+0.619%
2023-05-17	4.8510	4.8640	4.8340	4.8365	+0.488%	587,837	-0.134%
2023-05-16	4.8850	4.8870	4.8070	4.8130	-1.120%	1,662,550	+0.353%
2023-05-15	4.8920	4.8950	4.8550	4.8675	-1.378%	513,879	-0.770%
2023-05-12	4.9350	4.9555	4.9200	4.9355	+0.132%	370,982	-2.138%
2023-05-11	4.9140	4.9730	4.9040	4.9290	+0.818%	1,234,849	-2.009%
2023-05-10	4.8625	4.9230	4.8570	4.8890	+0.349%	521,771	-1.207%
2023-05-09	4.9000	4.9000	4.8650	4.8720	-0.845%	5,819,924	-0.862%
2023-05-05	4.9525	4.9530	4.8990	4.9135	-1.691%	527,009	-1.699%
2023-05-04	4.9900	5.0100	4.9405	4.9980	-0.349%	1,904,760	-3.361%
2023-05-03	4.9760	5.0180	4.9700	5.0155	+1.062%	530,304	-3.699%
2023-05-02	4.9800	4.9800	4.8870	4.9628	-0.541%	810,438	-2.676%
2023-04-28	4.9500	4.9945	4.9350	4.9898	+1.433%	558,257	-3.203%
2023-04-27	4.9755	4.9755	4.9115	4.9193	-1.614%	509,284	-1.815%
2023-04-26	5.0100	5.0330	4.9880	5.0000	-0.160%	662,213	-3.400%
2023-04-25	4.9645	5.0260	4.9645	5.0080	+1.202%	720,112	-3.554%
2023-04-24	4.9155	4.9535	4.9155	4.9485	+0.969%	565,484	-2.395%
2023-04-21	4.9400	4.9550	4.8950	4.9010	-0.629%	2,118,572	-1.449%
2023-04-20	4.9145	4.9325	4.8975	4.9320	+1.502%	1,241,563	-2.068%
2023-04-19	4.8770	4.8810	4.8510	4.8590	-0.725%	1,701,566	-0.597%
2023-04-18	4.8800	4.9085	4.8645	4.8945	+0.256%	757,638	-1.318%
2023-04-17	4.9360	4.9395	4.8695	4.8820	-0.913%	858,562	-1.065%
2023-04-14	4.9780	4.9830	4.9270	4.9270	-1.371%	839,603	-1.969%
2023-04-13	5.0210	5.0430	4.9920	4.9955	-0.518%	442,242	-3.313%
2023-04-12	5.0260	5.0610	4.9880	5.0215	+0.140%	549,800	-3.814%
2023-04-11	5.1100	5.1200	5.0050	5.0145	-1.705%	463,206	-3.679%
2023-04-06	5.0740	5.1070	5.0720	5.1015	+0.621%	605,466	-5.322%
2023-04-05	5.0380	5.0870	5.0320	5.0700	+0.466%	3,650,196	-4.734%
2023-04-04	5.0020	5.0520	4.9665	5.0465	+0.388%	475,060	-4.290%
2023-04-03	4.9400	5.0270	4.9205	5.0270	+1.638%	3,673,891	-3.919%
2023-03-31	4.8995	4.9460	4.8865	4.9460	+0.939%	931,036	-2.345%
2023-03-30	4.9010	4.9135	4.8695	4.9000	+0.476%	388,691	-1.429%
2023-03-29	4.8890	4.8975	4.8480	4.8768	-0.351%	293,248	-0.960%
2023-03-28	4.8960	4.9145	4.8705	4.8940	-0.650%	508,533	-1.308%
2023-03-27	4.9860	5.0020	4.9115	4.9260	-1.269%	872,268	-1.949%
2023-03-24	4.9650	5.0370	4.9650	4.9893	+1.029%	3,255,777	-3.193%
2023-03-23	4.9620	4.9670	4.9070	4.9385	+0.075%	986,084	-2.197%
2023-03-22	4.9155	4.9370	4.8710	4.9348	+0.505%	646,664	-2.124%
2023-03-21	4.9640	4.9685	4.8800	4.9100	-1.524%	1,880,789	-1.629%
2023-03-20	5.0650	5.0840	4.9655	4.9860	-0.340%	532,901	-3.129%
2023-03-17	4.9565	5.0460	4.9415	5.0030	+0.973%	603,019	-3.458%
2023-03-16	4.9660	5.0580	4.9590	4.9548	-1.200%	894,367	-2.519%
2023-03-15	4.8800	5.0430	4.8650	5.0150	+2.556%	803,002	-3.689%
2023-03-14	4.9815	5.0360	4.8695	4.8900	-2.327%	1,745,738	-1.227%
2023-03-13	4.9195	5.1000	4.8900	5.0065	+2.142%	473,179	-3.525%
2023-03-10	4.8500	4.9475	4.8165	4.9015	+3.124%	1,594,684	-1.459%
2023-03-09	4.7530	4.7780	4.7375	4.7530	-0.752%	263,694	+1.620%
2023-03-08	4.7510	4.8200	4.7460	4.7890	+0.419%	1,387,462	+0.856%
2023-03-07	4.7580	4.7810	4.7260	4.7690	+0.168%	812,757	+1.279%
2023-03-06	4.7300	4.8175	4.7300	4.7610	+0.655%	529,068	+1.449%
2023-03-03	4.6810	4.7450	4.6800	4.7300	+2.061%	718,622	+2.114%
2023-03-02	4.6800	4.6885	4.6340	4.6345	-1.268%	763,636	+4.218%
2023-03-01	4.7220	4.7545	4.6800	4.6940	-0.614%	1,091,267	+2.897%
2023-02-28	4.7200	4.7260	4.6880	4.7230	+0.174%	634,838	+2.266%
2023-02-27	4.7330	4.7480	4.6880	4.7148	-0.342%	4,088,563	+2.443%
2023-02-24	4.7800	4.7800	4.7245	4.7310	-0.994%	1,872,648	+2.093%
2023-02-23	4.7345	4.7785	4.7100	4.7785	+0.983%	953,607	+1.078%
2023-02-22	4.7145	4.7455	4.6835	4.7320	+0.318%	2,484,495	+2.071%
2023-02-21	4.7630	4.7665	4.6840	4.7170	-1.014%	906,398	+2.396%
2023-02-20	4.7585	4.7770	4.7510	4.7653	+0.502%	75,921	+1.358%
2023-02-17	4.7220	4.7605	4.7015	4.7415	-0.681%	5,067,376	+1.866%
2023-02-16	4.8285	4.8285	4.7485	4.7740	-0.790%	778,163	+1.173%
2023-02-15	4.8685	4.8830	4.8120	4.8120	-0.245%	293,944	+0.374%
2023-02-14	4.8845	4.9060	4.8235	4.8238	-0.546%	728,048	+0.129%
2023-02-13	4.8300	4.8785	4.8175	4.8503	+0.192%	547,556	-0.419%
2023-02-10	5.0000	5.0860	4.8345	4.8410	-2.478%	632,135	-0.227%
2023-02-09	4.9260	4.9775	4.9260	4.9640	+1.638%	171,937	-2.699%
2023-02-08	4.9380	4.9380	4.8765	4.8840	-1.194%	691,292	-1.106%

.dark-mode .yNykxP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNykxP{ color: #333333; background-color: white; border: 2px solid #333333; }DTLAISH $ T BND 20+YR ETF USD ACCstock LSE

DTLA
ISH $ T BND 20+YR ETF USD ACC
stock LSE