NasdaqGM - Delayed Quote • USD
iShares ESG Aware MSCI EAFE ETF (ESGD)
At close: April 18 at 4:00 PM EDT
Currency in USD 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 18, 2024 | 76.40 | 76.75 | 76.13 | 76.22 | 76.22 | 290,400 |
Apr 17, 2024 | 76.82 | 76.82 | 76.09 | 76.42 | 76.42 | 206,300 |
Apr 16, 2024 | 76.56 | 76.73 | 76.17 | 76.39 | 76.39 | 240,500 |
Apr 15, 2024 | 78.25 | 78.33 | 76.98 | 77.10 | 77.10 | 241,600 |
Apr 12, 2024 | 77.91 | 78.17 | 77.27 | 77.33 | 77.33 | 287,300 |
Apr 11, 2024 | 78.71 | 78.74 | 77.79 | 78.63 | 78.63 | 221,900 |
Apr 10, 2024 | 78.32 | 78.70 | 78.13 | 78.36 | 78.36 | 382,500 |
Apr 9, 2024 | 79.79 | 80.03 | 79.11 | 79.50 | 79.50 | 207,200 |
Apr 8, 2024 | 79.52 | 79.65 | 79.37 | 79.49 | 79.49 | 593,700 |
Apr 5, 2024 | 78.79 | 79.32 | 78.69 | 79.12 | 79.12 | 199,300 |
Apr 4, 2024 | 80.12 | 80.12 | 78.82 | 78.83 | 78.83 | 280,600 |
Apr 3, 2024 | 78.96 | 79.64 | 78.87 | 79.54 | 79.54 | 294,400 |
Apr 2, 2024 | 79.05 | 79.05 | 78.77 | 79.01 | 79.01 | 396,500 |
Apr 1, 2024 | 79.84 | 80.01 | 79.43 | 79.57 | 79.57 | 694,200 |
Mar 28, 2024 | 79.86 | 80.10 | 79.74 | 79.91 | 79.91 | 784,400 |
Mar 27, 2024 | 79.92 | 80.20 | 79.79 | 80.18 | 80.18 | 298,600 |
Mar 26, 2024 | 80.12 | 80.12 | 79.69 | 79.72 | 79.72 | 712,200 |
Mar 25, 2024 | 79.56 | 79.87 | 79.45 | 79.61 | 79.61 | 267,100 |
Mar 22, 2024 | 79.88 | 79.89 | 79.65 | 79.75 | 79.75 | 272,200 |
Mar 21, 2024 | 79.93 | 80.06 | 79.81 | 79.89 | 79.89 | 295,400 |
Mar 20, 2024 | 78.99 | 79.93 | 78.98 | 79.91 | 79.91 | 169,100 |
Mar 19, 2024 | 78.92 | 79.25 | 78.72 | 79.05 | 79.05 | 181,900 |
Mar 18, 2024 | 79.14 | 79.17 | 78.86 | 78.93 | 78.93 | 273,900 |
Mar 15, 2024 | 79.11 | 79.17 | 78.71 | 78.94 | 78.94 | 375,500 |
Mar 14, 2024 | 79.51 | 79.51 | 78.63 | 78.98 | 78.98 | 322,500 |
Mar 13, 2024 | 79.39 | 79.67 | 79.38 | 79.51 | 79.51 | 252,100 |
Mar 12, 2024 | 78.88 | 79.48 | 78.64 | 79.43 | 79.43 | 300,700 |
Mar 11, 2024 | 78.80 | 78.88 | 78.48 | 78.88 | 78.88 | 253,100 |
Mar 8, 2024 | 79.80 | 79.87 | 79.15 | 79.27 | 79.27 | 496,700 |
Mar 7, 2024 | 79.11 | 79.64 | 79.11 | 79.55 | 79.55 | 449,400 |
Mar 6, 2024 | 78.44 | 78.74 | 78.30 | 78.54 | 78.54 | 167,900 |
Mar 5, 2024 | 77.81 | 78.06 | 77.37 | 77.57 | 77.57 | 302,900 |
Mar 4, 2024 | 77.61 | 77.90 | 77.56 | 77.75 | 77.75 | 272,700 |
Mar 1, 2024 | 77.57 | 78.02 | 77.21 | 77.97 | 77.97 | 701,700 |
Feb 29, 2024 | 77.49 | 77.62 | 76.96 | 77.27 | 77.27 | 193,400 |
Feb 28, 2024 | 79.29 | 79.29 | 76.97 | 77.09 | 77.09 | 527,500 |
Feb 27, 2024 | 77.40 | 77.59 | 77.29 | 77.51 | 77.51 | 267,100 |
Feb 26, 2024 | 77.51 | 77.53 | 77.24 | 77.40 | 77.40 | 194,400 |
Feb 23, 2024 | 77.51 | 77.57 | 77.32 | 77.40 | 77.40 | 259,900 |
Feb 22, 2024 | 77.08 | 77.40 | 77.03 | 77.34 | 77.34 | 341,900 |
Feb 21, 2024 | 76.30 | 76.52 | 76.17 | 76.51 | 76.51 | 400,700 |
Feb 20, 2024 | 76.51 | 76.65 | 76.23 | 76.46 | 76.46 | 254,300 |
Feb 16, 2024 | 75.93 | 76.42 | 75.80 | 76.09 | 76.09 | 470,300 |
Feb 15, 2024 | 75.49 | 76.01 | 75.41 | 76.01 | 76.01 | 266,200 |
Feb 14, 2024 | 74.84 | 75.17 | 74.75 | 75.16 | 75.16 | 214,500 |
Feb 13, 2024 | 74.68 | 74.77 | 74.05 | 74.35 | 74.35 | 276,600 |
Feb 12, 2024 | 75.21 | 75.70 | 75.21 | 75.45 | 75.45 | 575,100 |
Feb 9, 2024 | 75.06 | 75.38 | 74.90 | 75.32 | 75.32 | 184,500 |
Feb 8, 2024 | 75.05 | 75.12 | 74.84 | 75.06 | 75.06 | 206,000 |
Feb 7, 2024 | 75.24 | 75.35 | 75.08 | 75.20 | 75.20 | 484,900 |
Feb 6, 2024 | 74.87 | 75.34 | 74.71 | 75.30 | 75.30 | 279,800 |
Feb 5, 2024 | 74.87 | 75.05 | 74.47 | 74.89 | 74.89 | 183,600 |
Feb 2, 2024 | 75.30 | 75.32 | 74.89 | 75.27 | 75.27 | 330,400 |
Feb 1, 2024 | 75.43 | 75.96 | 75.24 | 75.96 | 75.96 | 264,500 |
Jan 31, 2024 | 76.00 | 76.20 | 75.18 | 75.25 | 75.25 | 301,100 |
Jan 30, 2024 | 75.69 | 75.72 | 75.39 | 75.70 | 75.70 | 250,100 |
Jan 29, 2024 | 75.34 | 75.89 | 75.23 | 75.79 | 75.79 | 1,160,800 |
Jan 26, 2024 | 75.47 | 75.54 | 75.29 | 75.41 | 75.41 | 229,000 |
Jan 25, 2024 | 75.05 | 75.05 | 74.63 | 75.00 | 75.00 | 315,400 |
Jan 24, 2024 | 75.18 | 75.25 | 74.78 | 74.82 | 74.82 | 344,500 |
Jan 23, 2024 | 74.07 | 74.27 | 73.89 | 74.26 | 74.26 | 222,300 |
Jan 22, 2024 | 74.44 | 74.64 | 74.33 | 74.43 | 74.43 | 233,400 |
Jan 19, 2024 | 73.90 | 74.23 | 73.57 | 74.23 | 74.23 | 197,500 |
Jan 18, 2024 | 73.58 | 74.03 | 73.50 | 74.02 | 74.02 | 253,400 |
Jan 17, 2024 | 73.15 | 73.40 | 72.83 | 73.39 | 73.39 | 411,000 |
Jan 16, 2024 | 74.42 | 74.47 | 73.89 | 74.03 | 74.03 | 269,300 |
Jan 12, 2024 | 75.43 | 75.69 | 75.15 | 75.31 | 75.31 | 209,800 |
Jan 11, 2024 | 75.13 | 75.24 | 74.33 | 74.96 | 74.96 | 204,200 |
Jan 10, 2024 | 74.80 | 75.07 | 74.70 | 74.97 | 74.97 | 251,600 |
Jan 9, 2024 | 74.50 | 74.61 | 74.36 | 74.50 | 74.50 | 292,900 |
Jan 8, 2024 | 74.43 | 75.14 | 74.43 | 75.07 | 75.07 | 236,400 |
Jan 5, 2024 | 74.24 | 75.00 | 74.12 | 74.36 | 74.36 | 187,500 |
Jan 4, 2024 | 74.06 | 74.62 | 74.02 | 74.29 | 74.29 | 300,400 |
Jan 3, 2024 | 73.97 | 74.27 | 73.70 | 74.11 | 74.11 | 261,300 |
Jan 2, 2024 | 74.69 | 75.03 | 74.53 | 74.61 | 74.61 | 402,500 |
Dec 29, 2023 | 75.62 | 75.78 | 75.34 | 75.54 | 75.54 | 286,400 |
Dec 28, 2023 | 75.73 | 75.87 | 75.44 | 75.51 | 75.51 | 354,200 |
Dec 27, 2023 | 75.33 | 75.73 | 75.21 | 75.70 | 75.70 | 269,900 |
Dec 26, 2023 | 74.98 | 75.38 | 74.74 | 75.30 | 75.30 | 378,400 |
Dec 22, 2023 | 74.96 | 75.16 | 74.72 | 74.94 | 74.94 | 325,900 |
Dec 21, 2023 | 74.43 | 74.85 | 74.28 | 74.77 | 74.77 | 257,800 |
Dec 20, 2023 | 0.92 Dividend | |||||
Dec 20, 2023 | 74.40 | 74.59 | 73.58 | 73.62 | 73.62 | 378,400 |
Dec 19, 2023 | 75.04 | 75.33 | 74.98 | 75.32 | 74.40 | 287,900 |
Dec 18, 2023 | 74.74 | 74.82 | 74.43 | 74.62 | 73.71 | 401,800 |
Dec 15, 2023 | 74.85 | 74.99 | 74.39 | 74.46 | 73.55 | 396,900 |
Dec 14, 2023 | 75.01 | 75.45 | 74.88 | 75.18 | 74.26 | 341,600 |
Dec 13, 2023 | 73.61 | 74.68 | 73.28 | 74.64 | 73.73 | 279,200 |
Dec 12, 2023 | 73.29 | 73.55 | 73.09 | 73.55 | 72.65 | 442,600 |
Dec 11, 2023 | 73.11 | 73.46 | 73.08 | 73.37 | 72.48 | 248,800 |
Dec 8, 2023 | 72.85 | 73.38 | 72.85 | 73.25 | 72.36 | 256,000 |
Dec 7, 2023 | 72.88 | 73.27 | 72.63 | 73.07 | 72.18 | 154,600 |
Dec 6, 2023 | 73.28 | 73.39 | 72.71 | 72.75 | 71.86 | 171,700 |
Dec 5, 2023 | 72.55 | 72.74 | 72.39 | 72.55 | 71.67 | 497,400 |
Dec 4, 2023 | 72.63 | 72.93 | 72.53 | 72.77 | 71.88 | 211,000 |
Dec 1, 2023 | 72.60 | 73.46 | 72.47 | 73.42 | 72.53 | 223,800 |
Nov 30, 2023 | 72.74 | 72.79 | 72.41 | 72.67 | 71.78 | 265,200 |
Nov 29, 2023 | 72.66 | 72.97 | 72.51 | 72.67 | 71.78 | 346,700 |
Nov 28, 2023 | 72.23 | 72.67 | 72.12 | 72.50 | 71.62 | 420,300 |
Nov 27, 2023 | 72.39 | 72.51 | 72.27 | 72.44 | 71.56 | 286,500 |
Nov 24, 2023 | 72.30 | 72.69 | 72.28 | 72.68 | 71.79 | 159,800 |
Nov 22, 2023 | 72.00 | 72.11 | 71.74 | 72.06 | 71.18 | 251,400 |
Nov 21, 2023 | 72.19 | 72.23 | 71.82 | 71.90 | 71.02 | 240,300 |
Nov 20, 2023 | 71.90 | 72.30 | 71.80 | 72.19 | 71.31 | 290,900 |
Nov 17, 2023 | 71.69 | 71.97 | 71.55 | 71.93 | 71.05 | 348,900 |
Nov 16, 2023 | 70.91 | 71.22 | 70.76 | 70.98 | 70.11 | 247,000 |
Nov 15, 2023 | 71.19 | 71.39 | 71.01 | 71.10 | 70.23 | 371,400 |
Nov 14, 2023 | 70.60 | 71.22 | 70.49 | 71.15 | 70.28 | 420,600 |
Nov 13, 2023 | 68.87 | 69.47 | 68.81 | 69.37 | 68.52 | 317,400 |
Nov 10, 2023 | 68.88 | 69.23 | 68.34 | 69.23 | 68.39 | 277,900 |
Nov 9, 2023 | 69.52 | 69.69 | 68.86 | 68.89 | 68.05 | 325,800 |
Nov 8, 2023 | 68.98 | 69.14 | 68.68 | 68.84 | 68.00 | 188,300 |
Nov 7, 2023 | 68.84 | 69.06 | 68.68 | 68.93 | 68.09 | 291,300 |
Nov 6, 2023 | 69.56 | 69.64 | 69.21 | 69.35 | 68.50 | 239,700 |
Nov 3, 2023 | 69.56 | 69.83 | 69.43 | 69.65 | 68.80 | 535,300 |
Nov 2, 2023 | 68.64 | 68.93 | 68.49 | 68.93 | 68.09 | 550,900 |
Nov 1, 2023 | 67.08 | 67.62 | 66.93 | 67.61 | 66.79 | 488,500 |
Oct 31, 2023 | 66.83 | 67.02 | 66.59 | 66.93 | 66.11 | 298,600 |
Oct 30, 2023 | 66.60 | 66.72 | 66.27 | 66.69 | 65.88 | 444,500 |
Oct 27, 2023 | 66.55 | 66.56 | 65.74 | 65.90 | 65.10 | 1,834,700 |
Oct 26, 2023 | 66.45 | 66.56 | 65.89 | 66.13 | 65.32 | 454,900 |
Oct 25, 2023 | 66.87 | 67.09 | 66.51 | 66.60 | 65.79 | 245,700 |
Oct 24, 2023 | 66.86 | 67.16 | 66.76 | 67.13 | 66.31 | 411,700 |
Oct 23, 2023 | 66.40 | 67.14 | 66.18 | 66.72 | 65.91 | 312,700 |
Oct 20, 2023 | 67.19 | 67.20 | 66.64 | 66.72 | 65.91 | 376,200 |
Oct 19, 2023 | 67.71 | 67.97 | 67.15 | 67.28 | 66.46 | 2,045,200 |
Oct 18, 2023 | 68.59 | 68.59 | 67.85 | 67.93 | 67.10 | 291,800 |
Oct 17, 2023 | 68.62 | 69.48 | 68.50 | 69.15 | 68.31 | 257,300 |
Oct 16, 2023 | 68.86 | 69.24 | 68.72 | 69.24 | 68.40 | 219,000 |
Oct 13, 2023 | 69.10 | 69.23 | 68.50 | 68.66 | 67.82 | 321,400 |
Oct 12, 2023 | 69.95 | 70.07 | 69.05 | 69.29 | 68.45 | 254,100 |
Oct 11, 2023 | 69.98 | 70.09 | 69.53 | 69.94 | 69.09 | 524,400 |
Oct 10, 2023 | 69.45 | 69.88 | 69.37 | 69.62 | 68.77 | 225,100 |
Oct 9, 2023 | 68.13 | 68.73 | 68.04 | 68.64 | 67.80 | 190,500 |
Oct 6, 2023 | 67.90 | 68.90 | 67.47 | 68.77 | 67.93 | 360,300 |
Oct 5, 2023 | 67.83 | 68.10 | 67.56 | 68.00 | 67.17 | 341,500 |
Oct 4, 2023 | 67.46 | 67.49 | 66.84 | 67.40 | 66.58 | 302,700 |
Oct 3, 2023 | 67.51 | 67.67 | 67.05 | 67.25 | 66.43 | 315,600 |
Oct 2, 2023 | 68.71 | 68.74 | 67.92 | 68.12 | 67.29 | 296,500 |
Sep 29, 2023 | 70.02 | 70.02 | 69.04 | 69.13 | 68.29 | 498,000 |
Sep 28, 2023 | 68.90 | 69.60 | 68.82 | 69.42 | 68.57 | 194,100 |
Sep 27, 2023 | 69.29 | 69.31 | 68.41 | 68.87 | 68.03 | 328,800 |
Sep 26, 2023 | 69.41 | 69.59 | 68.97 | 69.03 | 68.19 | 260,600 |
Sep 25, 2023 | 69.72 | 69.99 | 69.52 | 69.93 | 69.08 | 357,600 |
Sep 22, 2023 | 70.61 | 70.83 | 70.23 | 70.27 | 69.41 | 217,500 |
Sep 21, 2023 | 70.75 | 70.86 | 70.23 | 70.23 | 69.37 | 191,100 |
Sep 20, 2023 | 71.85 | 72.24 | 71.34 | 71.39 | 70.52 | 225,100 |
Sep 19, 2023 | 71.50 | 71.73 | 71.32 | 71.52 | 70.65 | 367,400 |
Sep 18, 2023 | 71.44 | 71.55 | 71.16 | 71.48 | 70.61 | 172,700 |
Sep 15, 2023 | 72.07 | 72.29 | 71.76 | 71.80 | 70.92 | 176,400 |
Sep 14, 2023 | 71.58 | 72.00 | 71.47 | 71.92 | 71.04 | 167,500 |
Sep 13, 2023 | 71.12 | 71.27 | 70.88 | 71.01 | 70.14 | 147,600 |
Sep 12, 2023 | 71.16 | 71.50 | 71.09 | 71.28 | 70.41 | 166,800 |
Sep 11, 2023 | 71.40 | 71.60 | 71.23 | 71.57 | 70.70 | 148,500 |
Sep 8, 2023 | 70.79 | 71.03 | 70.75 | 70.85 | 69.99 | 239,200 |
Sep 7, 2023 | 70.84 | 71.05 | 70.74 | 70.91 | 70.05 | 265,100 |
Sep 6, 2023 | 71.23 | 71.38 | 70.86 | 71.12 | 70.25 | 193,400 |
Sep 5, 2023 | 71.65 | 71.65 | 71.21 | 71.21 | 70.34 | 336,100 |
Sep 1, 2023 | 72.56 | 72.56 | 71.66 | 71.87 | 70.99 | 263,600 |
Aug 31, 2023 | 72.20 | 72.23 | 71.69 | 71.83 | 70.95 | 270,400 |
Aug 30, 2023 | 72.23 | 72.49 | 72.02 | 72.16 | 71.28 | 182,900 |
Aug 29, 2023 | 71.13 | 72.21 | 71.04 | 72.20 | 71.32 | 307,600 |
Aug 28, 2023 | 71.01 | 71.33 | 70.99 | 71.26 | 70.39 | 171,900 |
Aug 25, 2023 | 70.48 | 70.70 | 69.92 | 70.52 | 69.66 | 154,400 |
Aug 24, 2023 | 70.74 | 70.92 | 70.04 | 70.08 | 69.23 | 170,700 |
Aug 23, 2023 | 70.68 | 71.15 | 70.48 | 71.06 | 70.19 | 203,000 |
Aug 22, 2023 | 70.70 | 70.70 | 70.21 | 70.29 | 69.43 | 209,900 |
Aug 21, 2023 | 70.30 | 70.45 | 69.97 | 70.35 | 69.49 | 195,000 |
Aug 18, 2023 | 69.61 | 70.24 | 69.54 | 70.10 | 69.25 | 238,800 |
Aug 17, 2023 | 70.86 | 70.86 | 70.03 | 70.12 | 69.27 | 220,900 |
Aug 16, 2023 | 70.93 | 71.25 | 70.62 | 70.65 | 69.79 | 202,300 |
Aug 15, 2023 | 71.68 | 71.68 | 71.09 | 71.24 | 70.37 | 280,600 |
Aug 14, 2023 | 71.71 | 72.15 | 71.51 | 72.07 | 71.19 | 314,400 |
Aug 11, 2023 | 72.42 | 72.65 | 72.25 | 72.37 | 71.49 | 176,600 |
Aug 10, 2023 | 73.36 | 73.80 | 72.83 | 72.87 | 71.98 | 367,100 |
Aug 9, 2023 | 72.70 | 72.83 | 72.46 | 72.58 | 71.70 | 174,500 |
Aug 8, 2023 | 72.28 | 72.65 | 72.08 | 72.63 | 71.74 | 327,300 |
Aug 7, 2023 | 72.89 | 73.07 | 72.57 | 73.04 | 72.15 | 292,600 |
Aug 4, 2023 | 72.60 | 73.15 | 72.33 | 72.39 | 71.51 | 181,600 |
Aug 3, 2023 | 71.90 | 72.40 | 71.81 | 72.22 | 71.34 | 179,900 |
Aug 2, 2023 | 72.96 | 73.01 | 72.37 | 72.46 | 71.58 | 311,200 |
Aug 1, 2023 | 74.02 | 74.19 | 73.63 | 73.81 | 72.91 | 265,800 |
Jul 31, 2023 | 74.78 | 75.05 | 74.66 | 74.76 | 73.85 | 407,600 |
Jul 28, 2023 | 74.80 | 75.09 | 74.64 | 74.82 | 73.91 | 165,500 |
Jul 27, 2023 | 75.10 | 75.10 | 74.24 | 74.28 | 73.37 | 280,900 |
Jul 26, 2023 | 73.87 | 74.63 | 73.80 | 74.48 | 73.57 | 361,900 |
Jul 25, 2023 | 74.01 | 74.39 | 74.00 | 74.25 | 73.35 | 253,500 |
Jul 24, 2023 | 73.98 | 74.24 | 73.91 | 74.08 | 73.18 | 299,100 |
Jul 21, 2023 | 74.35 | 74.42 | 74.15 | 74.29 | 73.38 | 2,332,300 |
Jul 20, 2023 | 74.56 | 74.71 | 74.12 | 74.27 | 73.36 | 1,122,300 |
Jul 19, 2023 | 74.88 | 74.98 | 74.61 | 74.77 | 73.86 | 219,800 |
Jul 18, 2023 | 74.42 | 74.89 | 74.37 | 74.78 | 73.87 | 125,700 |
Jul 17, 2023 | 74.10 | 74.46 | 73.99 | 74.38 | 73.47 | 182,700 |
Jul 14, 2023 | 74.75 | 74.76 | 74.35 | 74.40 | 73.49 | 185,400 |
Jul 13, 2023 | 74.51 | 74.88 | 74.50 | 74.79 | 73.88 | 206,900 |
Jul 12, 2023 | 73.11 | 73.64 | 73.09 | 73.57 | 72.67 | 173,500 |
Jul 11, 2023 | 71.85 | 72.20 | 71.66 | 72.20 | 71.32 | 171,700 |
Jul 10, 2023 | 71.21 | 71.58 | 71.13 | 71.55 | 70.68 | 178,700 |
Jul 7, 2023 | 70.84 | 71.66 | 70.84 | 71.35 | 70.48 | 495,400 |
Jul 6, 2023 | 70.99 | 71.01 | 70.39 | 70.79 | 69.93 | 232,800 |
Jul 5, 2023 | 72.29 | 72.40 | 71.96 | 72.04 | 71.16 | 363,500 |
Jul 3, 2023 | 72.87 | 73.03 | 72.78 | 72.85 | 71.96 | 541,200 |
Jun 30, 2023 | 72.76 | 73.01 | 72.67 | 72.93 | 72.04 | 445,800 |
Jun 29, 2023 | 71.80 | 72.03 | 71.75 | 72.00 | 71.12 | 389,500 |
Jun 28, 2023 | 72.04 | 72.25 | 71.92 | 72.15 | 71.27 | 327,700 |
Jun 27, 2023 | 71.63 | 72.09 | 71.43 | 72.04 | 71.16 | 237,600 |
Jun 26, 2023 | 71.41 | 71.57 | 71.31 | 71.42 | 70.55 | 252,900 |
Jun 23, 2023 | 71.20 | 71.52 | 71.19 | 71.31 | 70.44 | 246,200 |
Jun 22, 2023 | 72.29 | 72.55 | 72.28 | 72.48 | 71.60 | 976,400 |
Jun 21, 2023 | 72.65 | 73.09 | 72.52 | 72.85 | 71.96 | 171,800 |
Jun 20, 2023 | 72.97 | 73.04 | 72.60 | 72.74 | 71.85 | 215,900 |
Jun 16, 2023 | 74.35 | 74.35 | 73.71 | 73.75 | 72.85 | 267,300 |
Jun 15, 2023 | 73.18 | 73.98 | 73.10 | 73.93 | 73.03 | 363,800 |
Jun 14, 2023 | 73.34 | 73.57 | 72.81 | 73.19 | 72.30 | 312,500 |
Jun 13, 2023 | 72.86 | 73.07 | 72.76 | 72.89 | 72.00 | 274,100 |
Jun 12, 2023 | 72.15 | 72.28 | 71.98 | 72.24 | 71.36 | 555,300 |
Jun 9, 2023 | 71.97 | 72.07 | 71.79 | 71.95 | 71.07 | 624,000 |
Jun 8, 2023 | 71.56 | 72.04 | 71.50 | 71.99 | 71.11 | 549,100 |
Jun 7, 2023 | 1.37 Dividend | |||||
Jun 7, 2023 | 71.67 | 71.85 | 71.16 | 71.23 | 70.36 | 366,100 |
Jun 6, 2023 | 72.81 | 73.38 | 72.79 | 73.32 | 71.08 | 1,798,000 |
Jun 5, 2023 | 72.99 | 73.05 | 72.61 | 72.65 | 70.43 | 403,300 |
Jun 2, 2023 | 73.02 | 73.13 | 72.86 | 73.07 | 70.83 | 283,400 |
Jun 1, 2023 | 71.41 | 72.13 | 71.34 | 72.06 | 69.85 | 349,600 |
May 31, 2023 | 71.06 | 71.10 | 70.47 | 70.97 | 68.80 | 480,600 |
May 30, 2023 | 72.25 | 72.27 | 71.55 | 71.71 | 69.52 | 304,300 |
May 26, 2023 | 72.09 | 72.56 | 72.09 | 72.51 | 70.29 | 246,900 |
May 25, 2023 | 71.90 | 71.94 | 71.53 | 71.82 | 69.62 | 410,700 |
May 24, 2023 | 72.25 | 72.32 | 71.86 | 71.91 | 69.71 | 313,400 |
May 23, 2023 | 73.40 | 73.48 | 72.91 | 72.93 | 70.70 | 266,300 |
May 22, 2023 | 73.89 | 74.14 | 73.86 | 74.00 | 71.74 | 230,300 |
May 19, 2023 | 73.84 | 74.10 | 73.80 | 74.00 | 71.74 | 287,100 |
May 18, 2023 | 73.53 | 73.58 | 73.17 | 73.55 | 71.30 | 267,400 |
May 17, 2023 | 73.47 | 73.70 | 73.12 | 73.67 | 71.42 | 221,200 |
May 16, 2023 | 73.64 | 73.74 | 73.30 | 73.30 | 71.06 | 226,500 |
May 15, 2023 | 73.65 | 74.04 | 73.61 | 74.01 | 71.74 | 187,700 |
May 12, 2023 | 73.63 | 73.73 | 73.20 | 73.42 | 71.17 | 284,500 |
May 11, 2023 | 73.42 | 73.62 | 73.10 | 73.58 | 71.33 | 341,400 |
May 10, 2023 | 74.05 | 74.05 | 73.34 | 73.82 | 71.56 | 228,700 |
May 9, 2023 | 73.59 | 74.00 | 73.55 | 73.89 | 71.63 | 198,500 |
May 8, 2023 | 74.29 | 74.35 | 74.10 | 74.19 | 71.92 | 213,900 |
May 5, 2023 | 73.46 | 74.29 | 73.43 | 74.16 | 71.89 | 271,500 |
May 4, 2023 | 73.13 | 73.36 | 72.85 | 73.12 | 70.88 | 313,400 |
May 3, 2023 | 73.32 | 73.76 | 73.22 | 73.22 | 70.98 | 300,700 |
May 2, 2023 | 73.05 | 73.08 | 72.59 | 73.02 | 70.79 | 662,300 |
May 1, 2023 | 73.92 | 74.10 | 73.73 | 73.79 | 71.53 | 685,500 |
Apr 28, 2023 | 73.31 | 73.83 | 73.29 | 73.79 | 71.53 | 310,300 |
Apr 27, 2023 | 73.35 | 73.88 | 73.21 | 73.87 | 71.61 | 309,800 |
Apr 26, 2023 | 73.43 | 73.54 | 72.88 | 72.95 | 70.72 | 447,600 |
Apr 25, 2023 | 73.76 | 73.77 | 73.01 | 73.01 | 70.78 | 352,100 |
Apr 24, 2023 | 73.91 | 74.11 | 73.86 | 74.07 | 71.80 | 282,400 |
Apr 21, 2023 | 73.67 | 73.94 | 73.35 | 73.88 | 71.62 | 405,000 |
Apr 20, 2023 | 73.35 | 73.68 | 73.34 | 73.52 | 71.27 | 220,300 |
Apr 19, 2023 | 73.37 | 73.58 | 73.37 | 73.47 | 71.22 | 432,500 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%