NasdaqGM - Delayed Quote • USD
iShares International Treasury Bond ETF (IGOV)
At close: 4:00 PM EDT
After hours: 4:04 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 19, 2024 | 38.51 | 38.59 | 38.46 | 38.46 | 38.46 | 191,694 |
Apr 18, 2024 | 38.61 | 38.61 | 38.32 | 38.45 | 38.45 | 37,000 |
Apr 17, 2024 | 38.64 | 38.66 | 38.42 | 38.61 | 38.61 | 26,600 |
Apr 16, 2024 | 38.49 | 38.52 | 38.24 | 38.38 | 38.38 | 38,500 |
Apr 15, 2024 | 38.61 | 38.72 | 38.56 | 38.67 | 38.67 | 112,800 |
Apr 12, 2024 | 39.39 | 39.39 | 38.81 | 38.83 | 38.83 | 87,300 |
Apr 11, 2024 | 39.39 | 39.39 | 38.81 | 38.99 | 38.99 | 44,300 |
Apr 10, 2024 | 39.36 | 39.36 | 38.99 | 39.08 | 39.08 | 41,700 |
Apr 9, 2024 | 39.83 | 39.83 | 39.56 | 39.68 | 39.68 | 28,600 |
Apr 8, 2024 | 39.57 | 39.57 | 39.40 | 39.51 | 39.51 | 25,100 |
Apr 5, 2024 | 39.42 | 39.60 | 39.39 | 39.49 | 39.49 | 47,300 |
Apr 4, 2024 | 39.71 | 39.75 | 39.24 | 39.66 | 39.66 | 76,900 |
Apr 3, 2024 | 39.39 | 39.60 | 38.92 | 39.44 | 39.44 | 311,500 |
Apr 2, 2024 | 39.29 | 39.33 | 38.90 | 39.33 | 39.33 | 150,400 |
Apr 1, 2024 | 39.06 | 39.46 | 39.05 | 39.23 | 39.23 | 218,800 |
Mar 28, 2024 | 39.97 | 39.97 | 39.61 | 39.63 | 39.63 | 42,800 |
Mar 27, 2024 | 39.98 | 39.98 | 39.70 | 39.81 | 39.81 | 102,100 |
Mar 26, 2024 | 40.22 | 40.22 | 39.67 | 39.73 | 39.73 | 28,100 |
Mar 25, 2024 | 40.11 | 40.11 | 39.42 | 39.69 | 39.69 | 26,600 |
Mar 22, 2024 | 40.25 | 40.25 | 39.57 | 39.73 | 39.73 | 31,400 |
Mar 21, 2024 | 39.85 | 39.90 | 39.60 | 39.75 | 39.75 | 48,800 |
Mar 20, 2024 | 40.06 | 40.06 | 39.58 | 39.89 | 39.89 | 42,500 |
Mar 19, 2024 | 39.72 | 39.79 | 39.62 | 39.65 | 39.65 | 31,500 |
Mar 18, 2024 | 39.74 | 39.88 | 39.67 | 39.72 | 39.72 | 50,200 |
Mar 15, 2024 | 39.87 | 39.93 | 39.74 | 39.82 | 39.82 | 51,100 |
Mar 14, 2024 | 40.04 | 40.08 | 39.81 | 39.88 | 39.88 | 20,700 |
Mar 13, 2024 | 40.26 | 40.32 | 40.19 | 40.24 | 40.24 | 29,900 |
Mar 12, 2024 | 40.15 | 40.30 | 40.12 | 40.25 | 40.25 | 40,800 |
Mar 11, 2024 | 40.43 | 40.51 | 40.28 | 40.39 | 40.39 | 55,100 |
Mar 8, 2024 | 40.63 | 40.80 | 40.44 | 40.50 | 40.50 | 126,800 |
Mar 7, 2024 | 40.24 | 40.39 | 40.21 | 40.39 | 40.39 | 141,500 |
Mar 6, 2024 | 40.10 | 40.22 | 39.99 | 40.13 | 40.13 | 40,200 |
Mar 5, 2024 | 39.96 | 40.00 | 39.86 | 39.91 | 39.91 | 38,700 |
Mar 4, 2024 | 39.70 | 39.83 | 39.56 | 39.69 | 39.69 | 49,400 |
Mar 1, 2024 | 39.63 | 39.73 | 39.31 | 39.66 | 39.66 | 48,000 |
Feb 29, 2024 | 39.54 | 39.74 | 39.51 | 39.53 | 39.53 | 83,900 |
Feb 28, 2024 | 39.42 | 39.55 | 39.42 | 39.53 | 39.53 | 27,000 |
Feb 27, 2024 | 39.64 | 39.64 | 39.50 | 39.57 | 39.57 | 42,400 |
Feb 26, 2024 | 39.72 | 39.72 | 39.54 | 39.60 | 39.60 | 35,400 |
Feb 23, 2024 | 39.69 | 39.72 | 39.59 | 39.69 | 39.69 | 83,100 |
Feb 22, 2024 | 39.55 | 39.62 | 39.44 | 39.62 | 39.62 | 78,200 |
Feb 21, 2024 | 39.59 | 39.59 | 39.38 | 39.46 | 39.46 | 34,900 |
Feb 20, 2024 | 39.68 | 39.72 | 39.45 | 39.52 | 39.52 | 63,800 |
Feb 16, 2024 | 39.40 | 39.50 | 39.18 | 39.44 | 39.44 | 69,400 |
Feb 15, 2024 | 39.58 | 39.67 | 39.37 | 39.50 | 39.50 | 32,900 |
Feb 14, 2024 | 39.20 | 39.37 | 39.07 | 39.35 | 39.35 | 194,900 |
Feb 13, 2024 | 39.12 | 39.20 | 38.95 | 38.98 | 38.98 | 172,700 |
Feb 12, 2024 | 39.41 | 39.59 | 39.35 | 39.50 | 39.50 | 34,200 |
Feb 9, 2024 | 39.42 | 39.52 | 39.30 | 39.48 | 39.48 | 48,600 |
Feb 8, 2024 | 39.47 | 39.53 | 39.34 | 39.43 | 39.43 | 35,800 |
Feb 7, 2024 | 39.63 | 39.64 | 39.51 | 39.57 | 39.57 | 337,000 |
Feb 6, 2024 | 39.45 | 39.64 | 39.32 | 39.63 | 39.63 | 48,600 |
Feb 5, 2024 | 39.48 | 39.48 | 39.26 | 39.42 | 39.42 | 58,100 |
Feb 2, 2024 | 39.94 | 39.95 | 39.67 | 39.85 | 39.85 | 113,800 |
Feb 1, 2024 | 39.98 | 40.35 | 39.94 | 40.32 | 40.32 | 455,700 |
Jan 31, 2024 | 40.17 | 40.30 | 39.87 | 39.96 | 39.96 | 120,800 |
Jan 30, 2024 | 40.03 | 40.05 | 39.80 | 39.96 | 39.96 | 64,900 |
Jan 29, 2024 | 39.93 | 39.99 | 39.72 | 39.98 | 39.98 | 285,800 |
Jan 26, 2024 | 39.77 | 39.83 | 39.60 | 39.80 | 39.80 | 31,300 |
Jan 25, 2024 | 39.99 | 39.99 | 39.69 | 39.77 | 39.77 | 62,800 |
Jan 24, 2024 | 39.98 | 40.02 | 39.68 | 39.73 | 39.73 | 109,000 |
Jan 23, 2024 | 39.78 | 39.78 | 39.51 | 39.64 | 39.64 | 33,500 |
Jan 22, 2024 | 39.95 | 39.97 | 39.80 | 39.81 | 39.81 | 50,100 |
Jan 19, 2024 | 39.77 | 39.85 | 39.66 | 39.79 | 39.79 | 224,400 |
Jan 18, 2024 | 39.79 | 39.79 | 39.60 | 39.70 | 39.70 | 34,100 |
Jan 17, 2024 | 39.85 | 39.85 | 39.65 | 39.74 | 39.74 | 42,100 |
Jan 16, 2024 | 40.23 | 40.23 | 39.88 | 39.98 | 39.98 | 312,100 |
Jan 12, 2024 | 40.74 | 40.77 | 40.50 | 40.58 | 40.58 | 49,100 |
Jan 11, 2024 | 40.48 | 40.55 | 40.26 | 40.55 | 40.55 | 47,200 |
Jan 10, 2024 | 40.48 | 40.51 | 40.33 | 40.36 | 40.36 | 42,300 |
Jan 9, 2024 | 40.50 | 40.50 | 40.32 | 40.40 | 40.40 | 187,600 |
Jan 8, 2024 | 40.36 | 40.71 | 40.36 | 40.56 | 40.56 | 125,300 |
Jan 5, 2024 | 40.52 | 40.74 | 40.02 | 40.39 | 40.39 | 159,100 |
Jan 4, 2024 | 40.53 | 40.68 | 40.16 | 40.53 | 40.53 | 195,800 |
Jan 3, 2024 | 40.76 | 40.89 | 40.62 | 40.87 | 40.87 | 68,200 |
Jan 2, 2024 | 40.93 | 41.02 | 40.79 | 40.82 | 40.82 | 279,800 |
Dec 29, 2023 | 41.27 | 41.49 | 41.27 | 41.33 | 41.33 | 400,500 |
Dec 28, 2023 | 41.73 | 41.81 | 41.47 | 41.52 | 41.52 | 17,100 |
Dec 27, 2023 | 41.72 | 41.93 | 41.62 | 41.77 | 41.77 | 123,000 |
Dec 26, 2023 | 41.26 | 41.48 | 41.21 | 41.42 | 41.42 | 62,400 |
Dec 22, 2023 | 41.42 | 41.51 | 41.18 | 41.36 | 41.36 | 127,500 |
Dec 21, 2023 | 41.28 | 41.36 | 41.16 | 41.32 | 41.32 | 255,500 |
Dec 20, 2023 | 41.22 | 41.22 | 41.01 | 41.02 | 41.02 | 40,300 |
Dec 19, 2023 | 40.85 | 41.08 | 40.85 | 40.95 | 40.95 | 30,400 |
Dec 18, 2023 | 40.78 | 40.78 | 40.56 | 40.66 | 40.66 | 38,900 |
Dec 15, 2023 | 40.79 | 40.98 | 40.63 | 40.70 | 40.70 | 85,700 |
Dec 14, 2023 | 40.64 | 41.00 | 40.51 | 40.75 | 40.75 | 78,100 |
Dec 13, 2023 | 39.84 | 40.33 | 39.55 | 40.27 | 40.27 | 149,900 |
Dec 12, 2023 | 39.57 | 39.59 | 39.36 | 39.56 | 39.56 | 112,500 |
Dec 11, 2023 | 39.30 | 39.37 | 39.20 | 39.37 | 39.37 | 12,919,200 |
Dec 8, 2023 | 39.39 | 39.82 | 39.30 | 39.43 | 39.43 | 60,800 |
Dec 7, 2023 | 39.59 | 39.92 | 39.59 | 39.77 | 39.77 | 158,600 |
Dec 6, 2023 | 39.58 | 39.69 | 39.54 | 39.66 | 39.66 | 47,900 |
Dec 5, 2023 | 39.51 | 39.51 | 39.36 | 39.48 | 39.48 | 175,200 |
Dec 4, 2023 | 39.25 | 39.52 | 39.20 | 39.34 | 39.34 | 108,600 |
Dec 1, 2023 | 39.21 | 39.57 | 39.11 | 39.52 | 39.52 | 124,500 |
Nov 30, 2023 | 39.16 | 39.59 | 39.06 | 39.11 | 39.11 | 193,300 |
Nov 29, 2023 | 39.57 | 39.66 | 39.46 | 39.56 | 39.56 | 87,200 |
Nov 28, 2023 | 39.22 | 39.46 | 39.20 | 39.37 | 39.37 | 92,000 |
Nov 27, 2023 | 39.03 | 39.15 | 38.89 | 39.11 | 39.11 | 148,400 |
Nov 24, 2023 | 38.87 | 38.93 | 38.66 | 38.84 | 38.84 | 33,100 |
Nov 22, 2023 | 38.95 | 38.97 | 38.75 | 38.86 | 38.86 | 54,400 |
Nov 21, 2023 | 39.22 | 39.27 | 38.76 | 38.98 | 38.98 | 61,400 |
Nov 20, 2023 | 38.82 | 39.00 | 38.65 | 38.97 | 38.97 | 106,700 |
Nov 17, 2023 | 38.76 | 38.79 | 38.65 | 38.78 | 38.78 | 53,500 |
Nov 16, 2023 | 38.30 | 38.66 | 38.28 | 38.47 | 38.47 | 1,693,000 |
Nov 15, 2023 | 38.50 | 38.55 | 38.31 | 38.32 | 38.32 | 111,000 |
Nov 14, 2023 | 38.21 | 38.61 | 38.21 | 38.55 | 38.55 | 71,900 |
Nov 13, 2023 | 37.49 | 37.73 | 37.49 | 37.68 | 37.68 | 77,500 |
Nov 10, 2023 | 37.68 | 37.70 | 37.56 | 37.62 | 37.62 | 82,200 |
Nov 9, 2023 | 37.83 | 37.95 | 37.56 | 37.56 | 37.56 | 124,300 |
Nov 8, 2023 | 37.84 | 37.97 | 37.76 | 37.90 | 37.90 | 79,200 |
Nov 7, 2023 | 37.71 | 37.84 | 37.58 | 37.74 | 37.74 | 42,600 |
Nov 6, 2023 | 37.74 | 37.87 | 37.66 | 37.67 | 37.67 | 378,900 |
Nov 3, 2023 | 37.75 | 37.91 | 37.70 | 37.78 | 37.78 | 1,953,600 |
Nov 2, 2023 | 37.49 | 37.49 | 37.27 | 37.33 | 37.33 | 94,800 |
Nov 1, 2023 | 36.66 | 37.00 | 36.60 | 36.97 | 36.97 | 110,200 |
Oct 31, 2023 | 36.90 | 36.93 | 36.72 | 36.75 | 36.75 | 180,200 |
Oct 30, 2023 | 36.86 | 37.01 | 36.82 | 36.98 | 36.98 | 97,600 |
Oct 27, 2023 | 36.86 | 36.93 | 36.82 | 36.86 | 36.86 | 101,500 |
Oct 26, 2023 | 36.68 | 36.83 | 36.66 | 36.81 | 36.81 | 139,000 |
Oct 25, 2023 | 36.80 | 36.82 | 36.65 | 36.68 | 36.68 | 62,900 |
Oct 24, 2023 | 37.02 | 37.03 | 36.90 | 36.97 | 36.97 | 195,900 |
Oct 23, 2023 | 36.80 | 37.12 | 36.69 | 37.10 | 37.10 | 103,700 |
Oct 20, 2023 | 36.78 | 36.87 | 36.78 | 36.87 | 36.87 | 59,000 |
Oct 19, 2023 | 36.78 | 36.91 | 36.70 | 36.78 | 36.78 | 67,300 |
Oct 18, 2023 | 36.86 | 36.88 | 36.70 | 36.74 | 36.74 | 112,100 |
Oct 17, 2023 | 37.09 | 37.09 | 36.70 | 37.00 | 37.00 | 233,300 |
Oct 16, 2023 | 37.08 | 37.17 | 37.02 | 37.15 | 37.15 | 54,000 |
Oct 13, 2023 | 37.18 | 37.21 | 37.10 | 37.17 | 37.17 | 82,100 |
Oct 12, 2023 | 37.41 | 37.41 | 37.04 | 37.07 | 37.07 | 309,400 |
Oct 11, 2023 | 37.56 | 37.57 | 37.43 | 37.54 | 37.54 | 314,600 |
Oct 10, 2023 | 37.37 | 37.49 | 37.12 | 37.36 | 37.36 | 2,970,400 |
Oct 9, 2023 | 36.92 | 37.24 | 36.92 | 37.24 | 37.24 | 63,400 |
Oct 6, 2023 | 36.72 | 37.06 | 36.71 | 36.99 | 36.99 | 104,800 |
Oct 5, 2023 | 36.88 | 37.00 | 36.78 | 36.99 | 36.99 | 56,600 |
Oct 4, 2023 | 36.77 | 36.84 | 36.61 | 36.80 | 36.80 | 261,200 |
Oct 3, 2023 | 36.68 | 36.75 | 36.54 | 36.65 | 36.65 | 288,300 |
Oct 2, 2023 | 37.01 | 37.06 | 36.70 | 36.79 | 36.79 | 380,900 |
Sep 29, 2023 | 37.37 | 37.37 | 37.08 | 37.17 | 37.17 | 3,022,800 |
Sep 28, 2023 | 36.98 | 37.13 | 36.87 | 37.09 | 37.09 | 111,200 |
Sep 27, 2023 | 37.25 | 37.25 | 36.89 | 36.98 | 36.98 | 142,100 |
Sep 26, 2023 | 37.37 | 37.45 | 37.22 | 37.23 | 37.23 | 85,500 |
Sep 25, 2023 | 37.44 | 37.49 | 37.33 | 37.40 | 37.40 | 76,400 |
Sep 22, 2023 | 37.66 | 37.76 | 37.65 | 37.67 | 37.67 | 60,700 |
Sep 21, 2023 | 37.61 | 37.78 | 37.55 | 37.67 | 37.67 | 69,400 |
Sep 20, 2023 | 37.95 | 38.06 | 37.74 | 37.74 | 37.74 | 62,600 |
Sep 19, 2023 | 37.83 | 37.85 | 37.73 | 37.75 | 37.75 | 225,200 |
Sep 18, 2023 | 37.71 | 37.84 | 37.66 | 37.81 | 37.81 | 897,100 |
Sep 15, 2023 | 37.93 | 37.94 | 37.82 | 37.82 | 37.82 | 49,300 |
Sep 14, 2023 | 38.08 | 38.14 | 37.95 | 37.98 | 37.98 | 92,100 |
Sep 13, 2023 | 38.09 | 38.24 | 38.06 | 38.10 | 38.10 | 60,200 |
Sep 12, 2023 | 38.04 | 38.16 | 38.02 | 38.09 | 38.09 | 63,000 |
Sep 11, 2023 | 38.16 | 38.21 | 38.10 | 38.17 | 38.17 | 133,800 |
Sep 8, 2023 | 38.15 | 38.25 | 38.03 | 38.03 | 38.03 | 109,100 |
Sep 7, 2023 | 38.03 | 38.08 | 37.99 | 38.04 | 38.04 | 69,600 |
Sep 6, 2023 | 38.18 | 38.18 | 37.94 | 38.03 | 38.03 | 151,600 |
Sep 5, 2023 | 38.24 | 38.24 | 37.98 | 38.04 | 38.04 | 2,367,600 |
Sep 1, 2023 | 39.01 | 39.02 | 38.47 | 38.52 | 38.52 | 155,200 |
Aug 31, 2023 | 38.81 | 38.92 | 38.76 | 38.87 | 38.87 | 88,900 |
Aug 30, 2023 | 38.97 | 39.03 | 38.87 | 38.89 | 38.89 | 80,100 |
Aug 29, 2023 | 38.55 | 38.91 | 38.36 | 38.89 | 38.89 | 1,149,500 |
Aug 28, 2023 | 38.50 | 38.55 | 38.42 | 38.50 | 38.50 | 77,000 |
Aug 25, 2023 | 38.47 | 38.64 | 38.28 | 38.50 | 38.50 | 349,300 |
Aug 24, 2023 | 38.61 | 38.72 | 38.51 | 38.57 | 38.57 | 364,800 |
Aug 23, 2023 | 38.57 | 38.86 | 38.52 | 38.82 | 38.82 | 168,700 |
Aug 22, 2023 | 38.37 | 38.49 | 38.32 | 38.43 | 38.43 | 244,100 |
Aug 21, 2023 | 38.38 | 38.45 | 38.26 | 38.38 | 38.38 | 93,600 |
Aug 18, 2023 | 38.46 | 38.65 | 38.41 | 38.55 | 38.55 | 79,800 |
Aug 17, 2023 | 38.51 | 38.52 | 38.27 | 38.40 | 38.40 | 74,500 |
Aug 16, 2023 | 38.56 | 38.63 | 38.38 | 38.44 | 38.44 | 234,800 |
Aug 15, 2023 | 38.70 | 38.75 | 38.52 | 38.52 | 38.52 | 52,800 |
Aug 14, 2023 | 38.65 | 38.79 | 38.53 | 38.67 | 38.67 | 219,700 |
Aug 11, 2023 | 38.95 | 39.08 | 38.87 | 38.87 | 38.87 | 55,600 |
Aug 10, 2023 | 39.45 | 39.54 | 39.15 | 39.15 | 39.15 | 62,500 |
Aug 9, 2023 | 39.40 | 39.43 | 39.32 | 39.33 | 39.33 | 50,900 |
Aug 8, 2023 | 39.36 | 39.41 | 39.28 | 39.37 | 39.37 | 45,700 |
Aug 7, 2023 | 39.42 | 39.42 | 39.24 | 39.27 | 39.27 | 340,400 |
Aug 4, 2023 | 39.36 | 39.52 | 39.20 | 39.44 | 39.44 | 389,800 |
Aug 3, 2023 | 39.06 | 39.20 | 39.01 | 39.08 | 39.08 | 84,700 |
Aug 2, 2023 | 39.58 | 39.58 | 39.20 | 39.21 | 39.21 | 2,280,200 |
Aug 1, 2023 | 39.45 | 39.53 | 39.27 | 39.35 | 39.35 | 106,800 |
Jul 31, 2023 | 39.68 | 39.79 | 39.65 | 39.65 | 39.65 | 111,200 |
Jul 28, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 39.78 | 22,300 |
Jul 27, 2023 | 40.05 | 40.05 | 39.64 | 39.67 | 39.67 | 50,400 |
Jul 26, 2023 | 40.10 | 40.22 | 39.99 | 40.19 | 40.19 | 63,800 |
Jul 25, 2023 | 39.93 | 40.09 | 39.89 | 40.09 | 40.09 | 159,600 |
Jul 24, 2023 | 40.10 | 40.21 | 39.97 | 39.99 | 39.99 | 1,760,900 |
Jul 21, 2023 | 40.20 | 40.23 | 40.10 | 40.17 | 40.17 | 68,600 |
Jul 20, 2023 | 40.49 | 40.49 | 40.14 | 40.28 | 40.28 | 53,400 |
Jul 19, 2023 | 40.64 | 40.70 | 40.48 | 40.63 | 40.63 | 1,185,800 |
Jul 18, 2023 | 40.70 | 40.86 | 40.65 | 40.71 | 40.71 | 128,400 |
Jul 17, 2023 | 40.41 | 40.56 | 40.36 | 40.53 | 40.53 | 51,000 |
Jul 14, 2023 | 40.57 | 40.58 | 40.36 | 40.45 | 40.45 | 731,300 |
Jul 13, 2023 | 40.45 | 40.70 | 40.41 | 40.67 | 40.67 | 263,200 |
Jul 12, 2023 | 39.81 | 40.14 | 39.79 | 40.05 | 40.05 | 1,506,100 |
Jul 11, 2023 | 39.34 | 39.44 | 39.26 | 39.42 | 39.42 | 371,800 |
Jul 10, 2023 | 39.20 | 39.36 | 39.06 | 39.34 | 39.34 | 214,800 |
Jul 7, 2023 | 39.03 | 39.32 | 38.99 | 39.24 | 39.24 | 63,400 |
Jul 6, 2023 | 39.10 | 39.10 | 38.80 | 39.03 | 39.03 | 150,100 |
Jul 5, 2023 | 39.46 | 39.49 | 39.06 | 39.25 | 39.25 | 105,100 |
Jul 3, 2023 | 39.49 | 39.66 | 39.37 | 39.50 | 39.50 | 270,200 |
Jun 30, 2023 | 39.41 | 39.64 | 39.40 | 39.59 | 39.59 | 195,500 |
Jun 29, 2023 | 39.37 | 39.42 | 39.26 | 39.34 | 39.34 | 48,300 |
Jun 28, 2023 | 39.71 | 39.81 | 39.57 | 39.72 | 39.72 | 79,100 |
Jun 27, 2023 | 39.96 | 39.96 | 39.63 | 39.79 | 39.79 | 277,700 |
Jun 26, 2023 | 39.74 | 39.86 | 39.66 | 39.85 | 39.85 | 81,400 |
Jun 23, 2023 | 39.75 | 39.75 | 39.53 | 39.63 | 39.63 | 54,500 |
Jun 22, 2023 | 39.74 | 39.79 | 39.59 | 39.69 | 39.69 | 67,400 |
Jun 21, 2023 | 39.69 | 40.00 | 39.62 | 40.00 | 40.00 | 124,700 |
Jun 20, 2023 | 39.52 | 39.77 | 39.52 | 39.77 | 39.77 | 196,500 |
Jun 16, 2023 | 39.78 | 39.91 | 39.74 | 39.76 | 39.76 | 70,300 |
Jun 15, 2023 | 39.58 | 39.84 | 39.54 | 39.76 | 39.76 | 82,000 |
Jun 14, 2023 | 39.63 | 39.67 | 39.32 | 39.40 | 39.40 | 136,900 |
Jun 13, 2023 | 39.65 | 39.65 | 39.08 | 39.36 | 39.36 | 153,700 |
Jun 12, 2023 | 39.52 | 39.57 | 39.35 | 39.46 | 39.46 | 1,523,700 |
Jun 9, 2023 | 39.41 | 39.49 | 39.29 | 39.44 | 39.44 | 96,000 |
Jun 8, 2023 | 39.13 | 39.39 | 39.13 | 39.38 | 39.38 | 119,000 |
Jun 7, 2023 | 39.21 | 39.32 | 38.91 | 38.96 | 38.96 | 139,000 |
Jun 6, 2023 | 39.12 | 39.24 | 39.00 | 39.23 | 39.23 | 200,100 |
Jun 5, 2023 | 39.05 | 39.21 | 39.00 | 39.15 | 39.15 | 133,800 |
Jun 2, 2023 | 39.47 | 39.53 | 39.18 | 39.19 | 39.19 | 56,500 |
Jun 1, 2023 | 39.30 | 39.62 | 39.30 | 39.57 | 39.57 | 278,900 |
May 31, 2023 | 39.08 | 39.29 | 38.99 | 39.19 | 39.19 | 124,500 |
May 30, 2023 | 39.07 | 39.37 | 39.03 | 39.11 | 39.11 | 835,700 |
May 26, 2023 | 38.69 | 38.84 | 38.61 | 38.76 | 38.76 | 178,600 |
May 25, 2023 | 38.90 | 38.93 | 38.63 | 38.66 | 38.66 | 187,900 |
May 24, 2023 | 39.22 | 39.23 | 38.94 | 39.01 | 39.01 | 105,000 |
May 23, 2023 | 39.19 | 39.27 | 39.01 | 39.22 | 39.22 | 122,800 |
May 22, 2023 | 38.98 | 39.91 | 38.98 | 39.42 | 39.42 | 279,700 |
May 19, 2023 | 39.26 | 39.56 | 39.23 | 39.37 | 39.37 | 106,900 |
May 18, 2023 | 39.41 | 39.43 | 39.18 | 39.24 | 39.24 | 79,800 |
May 17, 2023 | 39.88 | 39.88 | 39.72 | 39.82 | 39.82 | 68,900 |
May 16, 2023 | 40.02 | 40.10 | 39.84 | 39.90 | 39.90 | 128,900 |
May 15, 2023 | 40.02 | 40.13 | 39.97 | 40.01 | 40.01 | 169,200 |
May 12, 2023 | 40.30 | 40.30 | 39.95 | 40.06 | 40.06 | 159,400 |
May 11, 2023 | 40.55 | 40.57 | 40.41 | 40.42 | 40.42 | 41,600 |
May 10, 2023 | 40.40 | 40.56 | 40.35 | 40.55 | 40.55 | 170,200 |
May 9, 2023 | 40.25 | 40.25 | 40.17 | 40.18 | 40.18 | 85,500 |
May 8, 2023 | 40.49 | 40.53 | 40.28 | 40.32 | 40.32 | 61,400 |
May 5, 2023 | 40.39 | 40.59 | 40.33 | 40.51 | 40.51 | 98,700 |
May 4, 2023 | 40.49 | 40.83 | 40.46 | 40.68 | 40.68 | 462,400 |
May 3, 2023 | 40.52 | 40.62 | 40.45 | 40.54 | 40.54 | 162,000 |
May 2, 2023 | 39.89 | 40.33 | 39.89 | 40.33 | 40.33 | 200,300 |
May 1, 2023 | 40.25 | 40.35 | 39.82 | 39.88 | 39.88 | 874,100 |
Apr 28, 2023 | 40.19 | 40.46 | 40.16 | 40.41 | 40.41 | 643,000 |
Apr 27, 2023 | 40.09 | 40.16 | 40.01 | 40.10 | 40.10 | 265,800 |
Apr 26, 2023 | 40.43 | 40.45 | 40.18 | 40.26 | 40.26 | 106,400 |
Apr 25, 2023 | 40.15 | 40.24 | 40.03 | 40.14 | 40.14 | 58,500 |
Apr 24, 2023 | 39.99 | 40.07 | 39.94 | 39.96 | 39.96 | 44,900 |
Apr 21, 2023 | 39.80 | 40.07 | 39.77 | 39.96 | 39.96 | 1,192,500 |
Apr 20, 2023 | 39.95 | 40.08 | 39.71 | 39.92 | 39.92 | 74,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%