NasdaqGM - Delayed Quote • USD
iShares 1-3 Year International Treasury Bond ETF (ISHG)
At close: 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 19, 2024 | 68.77 | 68.79 | 68.67 | 68.77 | 68.77 | 905 |
Apr 18, 2024 | 68.79 | 68.79 | 68.72 | 68.75 | 68.75 | 2,900 |
Apr 17, 2024 | 68.71 | 68.80 | 68.67 | 68.74 | 68.74 | 3,900 |
Apr 16, 2024 | 68.73 | 68.73 | 68.59 | 68.69 | 68.69 | 3,500 |
Apr 15, 2024 | 68.85 | 68.91 | 68.74 | 68.75 | 68.75 | 3,700 |
Apr 12, 2024 | 69.04 | 69.04 | 68.86 | 68.90 | 68.90 | 3,800 |
Apr 11, 2024 | 69.24 | 69.35 | 69.24 | 69.34 | 69.34 | 1,100 |
Apr 10, 2024 | 69.25 | 69.58 | 69.25 | 69.40 | 69.40 | 2,300 |
Apr 9, 2024 | 69.65 | 70.31 | 69.65 | 70.23 | 70.23 | 2,200 |
Apr 8, 2024 | 70.14 | 70.19 | 70.09 | 70.09 | 70.09 | 1,600 |
Apr 5, 2024 | 70.03 | 70.05 | 69.84 | 70.00 | 70.00 | 6,400 |
Apr 4, 2024 | 70.33 | 70.33 | 70.02 | 70.02 | 70.02 | 1,400 |
Apr 3, 2024 | 69.82 | 70.14 | 69.82 | 70.14 | 70.14 | 2,300 |
Apr 2, 2024 | 69.65 | 69.73 | 69.61 | 69.71 | 69.71 | 9,800 |
Apr 1, 2024 | 70.00 | 70.00 | 69.48 | 69.52 | 69.52 | 11,200 |
Mar 28, 2024 | 69.96 | 69.96 | 69.86 | 69.89 | 69.89 | 2,800 |
Mar 27, 2024 | 70.14 | 70.17 | 70.06 | 70.17 | 70.17 | 1,900 |
Mar 26, 2024 | 70.06 | 70.18 | 70.03 | 70.14 | 70.14 | 22,000 |
Mar 25, 2024 | 70.50 | 70.50 | 70.10 | 70.21 | 70.21 | 6,900 |
Mar 22, 2024 | 69.98 | 69.98 | 69.91 | 69.92 | 69.92 | 1,400 |
Mar 21, 2024 | 70.37 | 70.38 | 70.36 | 70.38 | 70.38 | 700 |
Mar 20, 2024 | 70.18 | 70.64 | 70.16 | 70.63 | 70.63 | 2,700 |
Mar 19, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 200 |
Mar 18, 2024 | 70.36 | 70.45 | 70.27 | 70.30 | 70.30 | 3,700 |
Mar 15, 2024 | 70.43 | 70.48 | 70.43 | 70.48 | 70.48 | 300 |
Mar 14, 2024 | 70.69 | 70.73 | 70.45 | 70.50 | 70.50 | 1,800 |
Mar 13, 2024 | 70.99 | 71.02 | 70.95 | 70.95 | 70.95 | 800 |
Mar 12, 2024 | 70.80 | 70.93 | 70.77 | 70.83 | 70.83 | 3,900 |
Mar 11, 2024 | 71.05 | 71.05 | 70.93 | 71.00 | 71.00 | 1,500 |
Mar 8, 2024 | 71.34 | 71.34 | 71.12 | 71.19 | 71.19 | 30,200 |
Mar 7, 2024 | 70.76 | 71.01 | 70.76 | 70.94 | 70.94 | 9,200 |
Mar 6, 2024 | 70.69 | 70.69 | 70.55 | 70.55 | 70.55 | 2,600 |
Mar 5, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 200 |
Mar 4, 2024 | 70.24 | 70.24 | 70.18 | 70.18 | 70.18 | 600 |
Mar 1, 2024 | 70.10 | 70.32 | 70.10 | 70.15 | 70.15 | 3,200 |
Feb 29, 2024 | 70.28 | 70.28 | 70.03 | 70.03 | 70.03 | 1,300 |
Feb 28, 2024 | 70.13 | 70.13 | 70.03 | 70.03 | 70.03 | 5,000 |
Feb 27, 2024 | 70.19 | 70.28 | 70.06 | 70.19 | 70.19 | 9,700 |
Feb 26, 2024 | 70.26 | 70.26 | 70.15 | 70.22 | 70.22 | 2,700 |
Feb 23, 2024 | 70.22 | 70.22 | 70.13 | 70.13 | 70.13 | 1,700 |
Feb 22, 2024 | 70.16 | 70.23 | 69.96 | 70.10 | 70.10 | 5,400 |
Feb 21, 2024 | 70.14 | 70.15 | 70.00 | 70.08 | 70.08 | 3,900 |
Feb 20, 2024 | 70.11 | 70.23 | 70.05 | 70.10 | 70.10 | 2,200 |
Feb 16, 2024 | 69.75 | 69.94 | 69.73 | 69.83 | 69.83 | 3,700 |
Feb 15, 2024 | 69.87 | 69.94 | 69.87 | 69.87 | 69.87 | 1,900 |
Feb 14, 2024 | 69.55 | 69.64 | 69.32 | 69.59 | 69.59 | 3,900 |
Feb 13, 2024 | 69.55 | 69.60 | 69.22 | 69.30 | 69.30 | 2,100 |
Feb 12, 2024 | 70.06 | 70.06 | 70.01 | 70.01 | 70.01 | 300 |
Feb 9, 2024 | 70.01 | 70.01 | 69.94 | 70.00 | 70.00 | 900 |
Feb 8, 2024 | 69.87 | 69.90 | 69.87 | 69.89 | 69.89 | 700 |
Feb 7, 2024 | 70.12 | 70.12 | 69.93 | 69.94 | 69.94 | 3,700 |
Feb 6, 2024 | 70.02 | 70.06 | 69.98 | 70.06 | 70.06 | 2,600 |
Feb 5, 2024 | 69.80 | 69.80 | 69.72 | 69.72 | 69.72 | 700 |
Feb 2, 2024 | 70.31 | 70.31 | 70.07 | 70.07 | 70.07 | 400 |
Feb 1, 2024 | 70.41 | 70.81 | 70.35 | 70.81 | 70.81 | 3,700 |
Jan 31, 2024 | 70.64 | 70.84 | 70.37 | 70.37 | 70.37 | 2,900 |
Jan 30, 2024 | 70.45 | 70.55 | 70.45 | 70.50 | 70.50 | 2,900 |
Jan 29, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 200 |
Jan 26, 2024 | 70.58 | 70.58 | 70.44 | 70.47 | 70.47 | 900 |
Jan 25, 2024 | 70.48 | 70.48 | 70.30 | 70.42 | 70.42 | 8,600 |
Jan 24, 2024 | 70.54 | 70.54 | 70.40 | 70.45 | 70.45 | 7,200 |
Jan 23, 2024 | 70.13 | 70.16 | 70.06 | 70.12 | 70.12 | 3,700 |
Jan 22, 2024 | 70.42 | 70.47 | 70.22 | 70.31 | 70.31 | 8,100 |
Jan 19, 2024 | 70.44 | 70.44 | 70.39 | 70.39 | 70.39 | 300 |
Jan 18, 2024 | 70.26 | 70.32 | 70.20 | 70.21 | 70.21 | 1,900 |
Jan 17, 2024 | 70.13 | 70.25 | 70.13 | 70.23 | 70.23 | 1,000 |
Jan 16, 2024 | 70.53 | 70.53 | 70.40 | 70.40 | 70.40 | 1,800 |
Jan 12, 2024 | 71.34 | 71.39 | 71.12 | 71.12 | 71.12 | 7,200 |
Jan 11, 2024 | 70.92 | 71.14 | 70.92 | 71.14 | 71.14 | 600 |
Jan 10, 2024 | 71.01 | 71.10 | 71.01 | 71.04 | 71.04 | 2,100 |
Jan 9, 2024 | 70.97 | 71.11 | 70.94 | 70.94 | 70.94 | 5,000 |
Jan 8, 2024 | 70.94 | 71.23 | 70.94 | 71.20 | 71.20 | 1,400 |
Jan 5, 2024 | 71.08 | 71.43 | 70.99 | 70.99 | 70.99 | 1,600 |
Jan 4, 2024 | 71.15 | 71.16 | 71.09 | 71.11 | 71.11 | 600 |
Jan 3, 2024 | 71.24 | 71.24 | 71.11 | 71.15 | 71.15 | 900 |
Jan 2, 2024 | 71.59 | 71.85 | 71.31 | 71.31 | 71.31 | 3,200 |
Dec 29, 2023 | 72.30 | 72.30 | 72.07 | 72.07 | 72.07 | 1,600 |
Dec 28, 2023 | 72.38 | 72.50 | 72.22 | 72.23 | 72.23 | 2,700 |
Dec 27, 2023 | 72.35 | 72.47 | 72.35 | 72.40 | 72.40 | 2,000 |
Dec 26, 2023 | 71.98 | 72.02 | 71.98 | 72.02 | 72.02 | 1,100 |
Dec 22, 2023 | 72.03 | 72.03 | 71.77 | 71.85 | 71.85 | 14,000 |
Dec 21, 2023 | 71.56 | 71.70 | 71.48 | 71.58 | 71.58 | 5,400 |
Dec 20, 2023 | 71.34 | 71.37 | 71.10 | 71.14 | 71.14 | 1,900 |
Dec 19, 2023 | 71.24 | 71.35 | 71.22 | 71.35 | 71.35 | 3,900 |
Dec 18, 2023 | 71.14 | 71.14 | 70.90 | 70.99 | 70.99 | 4,500 |
Dec 15, 2023 | 71.08 | 71.08 | 70.89 | 70.92 | 70.92 | 3,600 |
Dec 14, 2023 | 0.13 Dividend | |||||
Dec 14, 2023 | 71.30 | 71.33 | 71.21 | 71.25 | 71.25 | 11,000 |
Dec 13, 2023 | 70.04 | 70.73 | 69.97 | 70.70 | 70.57 | 3,400 |
Dec 12, 2023 | 69.83 | 69.91 | 69.81 | 69.85 | 69.72 | 3,500 |
Dec 11, 2023 | 69.74 | 69.74 | 69.65 | 69.69 | 69.56 | 15,800 |
Dec 8, 2023 | 69.84 | 69.88 | 69.77 | 69.85 | 69.72 | 2,700 |
Dec 7, 2023 | 69.93 | 70.33 | 69.80 | 70.28 | 70.15 | 5,700 |
Dec 6, 2023 | 69.98 | 70.03 | 69.82 | 69.82 | 69.69 | 3,000 |
Dec 5, 2023 | 70.05 | 70.05 | 69.93 | 70.00 | 69.87 | 7,900 |
Dec 4, 2023 | 70.07 | 70.10 | 69.90 | 70.07 | 69.94 | 18,900 |
Dec 1, 2023 | 70.07 | 70.33 | 70.07 | 70.33 | 70.20 | 600 |
Nov 30, 2023 | 70.16 | 70.16 | 69.98 | 70.12 | 69.99 | 5,400 |
Nov 29, 2023 | 70.66 | 70.67 | 70.50 | 70.55 | 70.42 | 4,300 |
Nov 28, 2023 | 70.39 | 70.56 | 70.39 | 70.56 | 70.43 | 2,000 |
Nov 27, 2023 | 70.03 | 70.14 | 70.03 | 70.12 | 69.99 | 2,300 |
Nov 24, 2023 | 69.69 | 70.04 | 69.69 | 69.93 | 69.80 | 3,800 |
Nov 22, 2023 | 69.69 | 69.69 | 69.69 | 69.69 | 69.56 | 300 |
Nov 21, 2023 | 70.11 | 70.11 | 69.90 | 70.00 | 69.87 | 11,100 |
Nov 20, 2023 | 69.95 | 70.11 | 69.95 | 70.08 | 69.95 | 1,100 |
Nov 17, 2023 | 69.50 | 69.75 | 69.50 | 69.75 | 69.62 | 3,100 |
Nov 16, 2023 | 69.47 | 69.47 | 69.33 | 69.33 | 69.20 | 3,100 |
Nov 15, 2023 | 69.31 | 69.31 | 69.22 | 69.28 | 69.15 | 2,400 |
Nov 14, 2023 | 69.00 | 69.48 | 69.00 | 69.48 | 69.35 | 2,400 |
Nov 13, 2023 | 68.30 | 68.30 | 68.28 | 68.28 | 68.15 | 500 |
Nov 10, 2023 | 68.18 | 68.26 | 68.17 | 68.26 | 68.13 | 1,200 |
Nov 9, 2023 | 68.26 | 68.26 | 68.08 | 68.08 | 67.95 | 900 |
Nov 8, 2023 | 68.35 | 68.42 | 68.34 | 68.40 | 68.27 | 4,700 |
Nov 7, 2023 | 68.27 | 68.39 | 68.27 | 68.33 | 68.20 | 600 |
Nov 6, 2023 | 68.56 | 68.56 | 68.53 | 68.53 | 68.40 | 400 |
Nov 3, 2023 | 68.37 | 68.59 | 68.37 | 68.59 | 68.46 | 1,700 |
Nov 2, 2023 | 67.99 | 67.99 | 67.76 | 67.82 | 67.69 | 13,700 |
Nov 1, 2023 | 67.27 | 67.54 | 67.14 | 67.43 | 67.31 | 49,900 |
Oct 31, 2023 | 67.53 | 67.53 | 67.25 | 67.30 | 67.18 | 900 |
Oct 30, 2023 | 67.64 | 67.73 | 67.56 | 67.73 | 67.60 | 1,000 |
Oct 27, 2023 | 67.41 | 67.41 | 67.38 | 67.38 | 67.26 | 300 |
Oct 26, 2023 | 67.27 | 67.44 | 67.17 | 67.34 | 67.22 | 7,900 |
Oct 25, 2023 | 67.31 | 67.31 | 67.27 | 67.27 | 67.15 | 700 |
Oct 24, 2023 | 67.64 | 67.64 | 67.37 | 67.40 | 67.28 | 1,600 |
Oct 23, 2023 | 67.64 | 67.86 | 67.64 | 67.81 | 67.68 | 1,000 |
Oct 20, 2023 | 67.50 | 67.52 | 67.48 | 67.48 | 67.35 | 4,100 |
Oct 19, 2023 | 67.36 | 67.47 | 67.31 | 67.47 | 67.34 | 1,700 |
Oct 18, 2023 | 67.31 | 67.31 | 67.17 | 67.17 | 67.05 | 10,800 |
Oct 17, 2023 | 67.35 | 67.53 | 67.35 | 67.37 | 67.25 | 500 |
Oct 16, 2023 | 67.51 | 67.52 | 67.51 | 67.52 | 67.39 | 700 |
Oct 13, 2023 | 67.34 | 67.34 | 67.18 | 67.21 | 67.09 | 1,000 |
Oct 12, 2023 | 67.47 | 67.47 | 67.27 | 67.28 | 67.16 | 1,100 |
Oct 11, 2023 | 67.96 | 67.96 | 67.84 | 67.84 | 67.71 | 600 |
Oct 10, 2023 | 67.81 | 67.90 | 67.81 | 67.90 | 67.77 | 600 |
Oct 9, 2023 | 67.60 | 67.69 | 67.49 | 67.65 | 67.52 | 1,500 |
Oct 6, 2023 | 67.32 | 67.77 | 67.32 | 67.66 | 67.53 | 5,700 |
Oct 5, 2023 | 67.45 | 67.52 | 67.45 | 67.52 | 67.39 | 3,800 |
Oct 4, 2023 | 67.19 | 67.23 | 67.11 | 67.18 | 67.06 | 15,400 |
Oct 3, 2023 | 66.94 | 67.06 | 66.88 | 66.94 | 66.82 | 8,000 |
Oct 2, 2023 | 67.22 | 67.22 | 67.07 | 67.07 | 66.95 | 2,500 |
Sep 29, 2023 | 67.80 | 67.80 | 67.58 | 67.58 | 67.45 | 41,600 |
Sep 28, 2023 | 67.67 | 67.67 | 67.54 | 67.54 | 67.41 | 700 |
Sep 27, 2023 | 67.37 | 67.37 | 67.05 | 67.22 | 67.10 | 8,800 |
Sep 26, 2023 | 67.64 | 67.65 | 67.56 | 67.58 | 67.45 | 3,900 |
Sep 25, 2023 | 67.73 | 67.74 | 67.67 | 67.67 | 67.54 | 43,100 |
Sep 22, 2023 | 67.98 | 67.98 | 67.91 | 67.91 | 67.78 | 500 |
Sep 21, 2023 | 67.79 | 68.06 | 67.79 | 68.02 | 67.89 | 2,600 |
Sep 20, 2023 | 68.45 | 68.45 | 67.97 | 67.97 | 67.84 | 6,500 |
Sep 19, 2023 | 68.20 | 68.23 | 68.15 | 68.15 | 68.02 | 7,300 |
Sep 18, 2023 | 68.07 | 68.16 | 68.05 | 68.16 | 68.03 | 2,700 |
Sep 15, 2023 | 68.10 | 68.14 | 68.03 | 68.03 | 67.90 | 3,100 |
Sep 14, 2023 | 68.29 | 68.30 | 68.06 | 68.07 | 67.94 | 4,200 |
Sep 13, 2023 | 68.40 | 68.48 | 68.36 | 68.37 | 68.24 | 8,200 |
Sep 12, 2023 | 68.41 | 68.49 | 68.35 | 68.44 | 68.31 | 3,000 |
Sep 11, 2023 | 68.49 | 68.61 | 68.46 | 68.61 | 68.48 | 15,700 |
Sep 8, 2023 | 68.29 | 68.29 | 68.22 | 68.22 | 68.09 | 1,900 |
Sep 7, 2023 | 68.27 | 68.30 | 68.26 | 68.30 | 68.17 | 3,600 |
Sep 6, 2023 | 68.43 | 68.43 | 68.33 | 68.36 | 68.23 | 13,400 |
Sep 5, 2023 | 68.64 | 68.64 | 68.39 | 68.39 | 68.26 | 1,800 |
Sep 1, 2023 | 69.32 | 69.32 | 68.84 | 68.87 | 68.74 | 2,100 |
Aug 31, 2023 | 69.30 | 69.30 | 69.25 | 69.25 | 69.12 | 900 |
Aug 30, 2023 | 69.58 | 69.58 | 69.40 | 69.45 | 69.32 | 4,800 |
Aug 29, 2023 | 68.68 | 69.31 | 68.68 | 69.24 | 69.11 | 6,900 |
Aug 28, 2023 | 68.68 | 68.83 | 68.68 | 68.79 | 68.66 | 8,200 |
Aug 25, 2023 | 68.85 | 68.99 | 68.69 | 68.73 | 68.60 | 2,100 |
Aug 24, 2023 | 69.11 | 69.11 | 68.87 | 68.87 | 68.74 | 1,600 |
Aug 23, 2023 | 68.96 | 69.30 | 68.96 | 69.26 | 69.13 | 2,200 |
Aug 22, 2023 | 69.02 | 69.06 | 69.00 | 69.00 | 68.87 | 3,000 |
Aug 21, 2023 | 69.09 | 69.19 | 69.09 | 69.19 | 69.06 | 1,100 |
Aug 18, 2023 | 69.17 | 69.17 | 68.94 | 69.08 | 68.95 | 13,700 |
Aug 17, 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 68.93 | 500 |
Aug 16, 2023 | 69.22 | 69.22 | 69.02 | 69.09 | 68.96 | 2,200 |
Aug 15, 2023 | 69.41 | 69.42 | 69.28 | 69.28 | 69.15 | 12,500 |
Aug 14, 2023 | 69.17 | 69.47 | 69.17 | 69.30 | 69.17 | 18,500 |
Aug 11, 2023 | 69.78 | 69.78 | 69.51 | 69.52 | 69.39 | 1,200 |
Aug 10, 2023 | 69.96 | 69.96 | 69.81 | 69.81 | 69.68 | 1,900 |
Aug 9, 2023 | 69.99 | 70.05 | 69.99 | 70.03 | 69.90 | 3,500 |
Aug 8, 2023 | 69.87 | 69.99 | 69.85 | 69.97 | 69.84 | 5,900 |
Aug 7, 2023 | 70.18 | 70.25 | 70.18 | 70.21 | 70.08 | 5,200 |
Aug 4, 2023 | 70.40 | 70.44 | 70.27 | 70.27 | 70.14 | 700 |
Aug 3, 2023 | 69.80 | 69.91 | 69.80 | 69.88 | 69.75 | 10,700 |
Aug 2, 2023 | 69.80 | 69.94 | 69.80 | 69.90 | 69.77 | 4,900 |
Aug 1, 2023 | 70.09 | 70.12 | 69.98 | 70.12 | 69.99 | 33,800 |
Jul 31, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70.17 | 100 |
Jul 28, 2023 | 70.53 | 70.53 | 70.42 | 70.42 | 70.29 | 1,000 |
Jul 27, 2023 | 70.31 | 70.31 | 70.17 | 70.24 | 70.11 | 1,100 |
Jul 26, 2023 | 70.65 | 70.79 | 70.59 | 70.78 | 70.65 | 1,400 |
Jul 25, 2023 | 70.58 | 70.58 | 70.56 | 70.56 | 70.43 | 400 |
Jul 24, 2023 | 70.65 | 70.78 | 70.62 | 70.62 | 70.49 | 27,600 |
Jul 21, 2023 | 70.86 | 70.89 | 70.83 | 70.83 | 70.70 | 1,700 |
Jul 20, 2023 | 71.30 | 71.30 | 71.04 | 71.06 | 70.93 | 600 |
Jul 19, 2023 | 71.57 | 71.57 | 71.35 | 71.37 | 71.24 | 18,300 |
Jul 18, 2023 | 71.70 | 71.70 | 71.62 | 71.63 | 71.50 | 2,400 |
Jul 17, 2023 | 71.48 | 71.56 | 71.48 | 71.56 | 71.43 | 1,400 |
Jul 14, 2023 | 71.48 | 71.68 | 71.48 | 71.53 | 71.40 | 4,300 |
Jul 13, 2023 | 71.52 | 71.69 | 71.40 | 71.66 | 71.53 | 13,000 |
Jul 12, 2023 | 70.77 | 70.95 | 70.77 | 70.93 | 70.80 | 800 |
Jul 11, 2023 | 70.00 | 70.01 | 69.90 | 69.97 | 69.84 | 5,900 |
Jul 10, 2023 | 69.71 | 69.89 | 69.71 | 69.83 | 69.70 | 11,800 |
Jul 7, 2023 | 69.60 | 69.75 | 69.58 | 69.69 | 69.56 | 2,000 |
Jul 6, 2023 | 69.17 | 69.17 | 68.94 | 69.07 | 68.94 | 1,600 |
Jul 5, 2023 | 69.33 | 69.33 | 68.99 | 69.07 | 68.94 | 11,900 |
Jul 3, 2023 | 69.32 | 69.48 | 69.31 | 69.36 | 69.23 | 700 |
Jun 30, 2023 | 69.41 | 69.43 | 69.25 | 69.25 | 69.12 | 1,100 |
Jun 29, 2023 | 69.10 | 69.14 | 69.05 | 69.05 | 68.92 | 9,000 |
Jun 28, 2023 | 69.46 | 69.46 | 69.37 | 69.37 | 69.24 | 2,000 |
Jun 27, 2023 | 69.72 | 69.72 | 69.61 | 69.67 | 69.54 | 1,500 |
Jun 26, 2023 | 69.66 | 69.66 | 69.50 | 69.52 | 69.39 | 8,400 |
Jun 23, 2023 | 69.50 | 69.50 | 69.47 | 69.49 | 69.36 | 1,200 |
Jun 22, 2023 | 69.94 | 69.94 | 69.73 | 69.78 | 69.65 | 700 |
Jun 21, 2023 | 69.72 | 70.01 | 69.72 | 69.98 | 69.85 | 11,900 |
Jun 20, 2023 | 69.74 | 69.79 | 69.72 | 69.77 | 69.64 | 2,000 |
Jun 16, 2023 | 70.08 | 70.13 | 69.98 | 69.98 | 69.85 | 1,600 |
Jun 15, 2023 | 69.88 | 70.08 | 69.88 | 70.05 | 69.92 | 19,600 |
Jun 14, 2023 | 69.70 | 69.76 | 69.40 | 69.47 | 69.34 | 5,600 |
Jun 13, 2023 | 68.43 | 69.57 | 68.43 | 69.42 | 69.29 | 4,900 |
Jun 12, 2023 | 69.29 | 69.29 | 69.17 | 69.26 | 69.13 | 600 |
Jun 9, 2023 | 69.34 | 69.34 | 69.29 | 69.29 | 69.16 | 1,300 |
Jun 8, 2023 | 68.99 | 69.32 | 68.99 | 69.30 | 69.17 | 1,200 |
Jun 7, 2023 | 69.08 | 69.08 | 68.69 | 68.72 | 68.59 | 10,200 |
Jun 6, 2023 | 68.66 | 68.83 | 68.66 | 68.79 | 68.66 | 15,700 |
Jun 5, 2023 | 68.66 | 68.89 | 68.66 | 68.75 | 68.62 | 94,300 |
Jun 2, 2023 | 69.29 | 69.29 | 68.95 | 69.00 | 68.87 | 6,400 |
Jun 1, 2023 | 69.00 | 69.38 | 69.00 | 69.33 | 69.20 | 63,600 |
May 31, 2023 | 68.86 | 68.92 | 68.62 | 68.92 | 68.79 | 1,800 |
May 30, 2023 | 68.90 | 68.97 | 68.89 | 68.97 | 68.84 | 4,100 |
May 26, 2023 | 68.78 | 68.81 | 68.53 | 68.58 | 68.45 | 96,600 |
May 25, 2023 | 68.75 | 68.79 | 68.64 | 68.64 | 68.51 | 36,900 |
May 24, 2023 | 69.01 | 69.05 | 68.90 | 69.00 | 68.87 | 146,300 |
May 23, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 69.16 | 400 |
May 22, 2023 | 69.47 | 69.66 | 69.47 | 69.51 | 69.38 | 1,700 |
May 19, 2023 | 69.64 | 69.74 | 69.51 | 69.69 | 69.56 | 4,500 |
May 18, 2023 | 69.59 | 69.59 | 69.44 | 69.49 | 69.36 | 11,000 |
May 17, 2023 | 69.89 | 69.95 | 69.88 | 69.91 | 69.78 | 3,000 |
May 16, 2023 | 70.14 | 70.18 | 70.09 | 70.09 | 69.96 | 16,200 |
May 15, 2023 | 70.32 | 70.40 | 70.24 | 70.40 | 70.27 | 3,900 |
May 12, 2023 | 70.49 | 70.49 | 70.08 | 70.08 | 69.95 | 4,100 |
May 11, 2023 | 70.83 | 70.83 | 70.59 | 70.66 | 70.53 | 43,700 |
May 10, 2023 | 70.94 | 71.08 | 70.92 | 71.08 | 70.95 | 128,000 |
May 9, 2023 | 70.77 | 70.78 | 70.68 | 70.78 | 70.65 | 4,100 |
May 8, 2023 | 71.17 | 71.17 | 71.03 | 71.07 | 70.94 | 12,600 |
May 5, 2023 | 70.93 | 71.16 | 70.86 | 71.10 | 70.97 | 1,000 |
May 4, 2023 | 71.09 | 71.13 | 71.00 | 71.13 | 71.00 | 1,400 |
May 3, 2023 | 70.93 | 71.03 | 70.93 | 71.03 | 70.90 | 900 |
May 2, 2023 | 70.31 | 70.67 | 70.31 | 70.67 | 70.54 | 12,000 |
May 1, 2023 | 70.66 | 70.76 | 70.35 | 70.35 | 70.22 | 18,300 |
Apr 28, 2023 | 70.60 | 70.80 | 70.60 | 70.71 | 70.58 | 1,800 |
Apr 27, 2023 | 70.67 | 70.78 | 70.59 | 70.68 | 70.55 | 5,100 |
Apr 26, 2023 | 71.00 | 71.00 | 70.78 | 70.84 | 70.71 | 6,000 |
Apr 25, 2023 | 70.55 | 70.60 | 70.40 | 70.60 | 70.47 | 6,800 |
Apr 24, 2023 | 70.52 | 70.76 | 70.52 | 70.65 | 70.52 | 2,300 |
Apr 21, 2023 | 70.46 | 70.60 | 70.46 | 70.54 | 70.41 | 48,300 |
Apr 20, 2023 | 70.55 | 70.55 | 70.39 | 70.39 | 70.26 | 1,400 |
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%