NYSEArca - Nasdaq Real Time Price • USD
FlexShares Disciplined Duration MBS Index Fund (MBSD)
As of 1:13 PM EDT. Market Open.
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 25, 2024 | 19.93 | 19.94 | 19.93 | 19.94 | 19.94 | 1,068 |
Apr 24, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 20.00 | 11,500 |
Apr 23, 2024 | 19.99 | 20.06 | 19.99 | 20.04 | 20.04 | 2,700 |
Apr 22, 2024 | 19.99 | 20.00 | 19.98 | 20.00 | 20.00 | 7,000 |
Apr 19, 2024 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | 4,500 |
Apr 18, 2024 | 19.99 | 19.99 | 19.95 | 19.96 | 19.96 | 4,000 |
Apr 17, 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 20.04 | 5,300 |
Apr 16, 2024 | 19.92 | 19.93 | 19.90 | 19.90 | 19.90 | 2,000 |
Apr 15, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 19.95 | 3,200 |
Apr 12, 2024 | 20.05 | 20.11 | 20.05 | 20.08 | 20.08 | 6,000 |
Apr 11, 2024 | 20.07 | 20.07 | 20.01 | 20.05 | 20.05 | 5,400 |
Apr 10, 2024 | 20.12 | 20.12 | 20.01 | 20.01 | 20.01 | 9,700 |
Apr 9, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 20.24 | 7,500 |
Apr 8, 2024 | 20.18 | 20.19 | 20.15 | 20.18 | 20.18 | 29,700 |
Apr 5, 2024 | 20.21 | 20.23 | 20.18 | 20.18 | 20.18 | 6,200 |
Apr 4, 2024 | 20.27 | 20.28 | 20.22 | 20.28 | 20.28 | 4,000 |
Apr 3, 2024 | 20.18 | 20.23 | 20.18 | 20.23 | 20.23 | 6,800 |
Apr 2, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 20.22 | 10,900 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 20.29 | 20.29 | 20.22 | 20.23 | 20.23 | 3,400 |
Mar 28, 2024 | 20.39 | 20.39 | 20.36 | 20.38 | 20.32 | 16,800 |
Mar 27, 2024 | 20.40 | 20.43 | 20.40 | 20.43 | 20.37 | 7,300 |
Mar 26, 2024 | 20.37 | 20.41 | 20.36 | 20.41 | 20.35 | 14,800 |
Mar 25, 2024 | 20.38 | 20.38 | 20.35 | 20.38 | 20.32 | 5,900 |
Mar 22, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.33 | 2,800 |
Mar 21, 2024 | 20.37 | 20.37 | 20.32 | 20.33 | 20.28 | 1,000 |
Mar 20, 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 20.30 | 204,900 |
Mar 19, 2024 | 20.26 | 20.29 | 20.26 | 20.28 | 20.22 | 1,900 |
Mar 18, 2024 | 20.24 | 20.24 | 20.22 | 20.24 | 20.18 | 2,000 |
Mar 15, 2024 | 20.23 | 20.26 | 20.23 | 20.25 | 20.19 | 11,500 |
Mar 14, 2024 | 20.29 | 20.30 | 20.26 | 20.26 | 20.20 | 21,400 |
Mar 13, 2024 | 20.38 | 20.39 | 20.38 | 20.39 | 20.33 | 2,200 |
Mar 12, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.33 | 11,900 |
Mar 11, 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 20.38 | 13,100 |
Mar 8, 2024 | 20.48 | 20.48 | 20.45 | 20.47 | 20.41 | 3,700 |
Mar 7, 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 20.36 | 9,300 |
Mar 6, 2024 | 20.40 | 20.41 | 20.37 | 20.39 | 20.33 | 6,900 |
Mar 5, 2024 | 20.31 | 20.36 | 20.31 | 20.36 | 20.31 | 4,900 |
Mar 4, 2024 | 20.25 | 20.27 | 20.24 | 20.26 | 20.20 | 7,500 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 20.21 | 20.32 | 20.21 | 20.32 | 20.26 | 25,100 |
Feb 29, 2024 | 20.30 | 20.32 | 20.30 | 20.31 | 20.19 | 6,300 |
Feb 28, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 20.15 | 9,800 |
Feb 27, 2024 | 20.25 | 20.26 | 20.24 | 20.24 | 20.12 | 4,000 |
Feb 26, 2024 | 20.28 | 20.28 | 20.23 | 20.26 | 20.14 | 19,700 |
Feb 23, 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 20.18 | 11,500 |
Feb 22, 2024 | 20.21 | 20.22 | 20.20 | 20.20 | 20.08 | 4,000 |
Feb 21, 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.10 | 2,100 |
Feb 20, 2024 | 20.28 | 20.29 | 20.27 | 20.27 | 20.16 | 3,500 |
Feb 16, 2024 | 20.21 | 20.24 | 20.21 | 20.24 | 20.12 | 4,100 |
Feb 15, 2024 | 20.31 | 20.32 | 20.29 | 20.32 | 20.20 | 9,100 |
Feb 14, 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 20.14 | 4,200 |
Feb 13, 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 20.06 | 5,600 |
Feb 12, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 20.24 | 6,400 |
Feb 9, 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 20.21 | 6,300 |
Feb 8, 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.24 | 5,300 |
Feb 7, 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.23 | 2,600 |
Feb 6, 2024 | 20.38 | 20.43 | 20.38 | 20.42 | 20.30 | 10,500 |
Feb 5, 2024 | 20.29 | 20.32 | 20.27 | 20.29 | 20.17 | 37,200 |
Feb 2, 2024 | 20.45 | 20.45 | 20.40 | 20.42 | 20.30 | 7,400 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 20.58 | 20.65 | 20.57 | 20.58 | 20.47 | 19,000 |
Jan 31, 2024 | 20.58 | 20.62 | 20.58 | 20.60 | 20.42 | 44,600 |
Jan 30, 2024 | 20.50 | 20.51 | 20.47 | 20.50 | 20.32 | 8,900 |
Jan 29, 2024 | 20.44 | 20.49 | 20.44 | 20.49 | 20.31 | 6,200 |
Jan 26, 2024 | 20.42 | 20.43 | 20.40 | 20.41 | 20.24 | 11,900 |
Jan 25, 2024 | 20.40 | 20.45 | 20.40 | 20.44 | 20.27 | 9,400 |
Jan 24, 2024 | 20.45 | 20.45 | 20.37 | 20.38 | 20.21 | 11,600 |
Jan 23, 2024 | 20.40 | 20.40 | 20.37 | 20.40 | 20.22 | 9,900 |
Jan 22, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.26 | 11,700 |
Jan 19, 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 20.23 | 17,800 |
Jan 18, 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 20.23 | 6,600 |
Jan 17, 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.24 | 12,600 |
Jan 16, 2024 | 20.52 | 20.53 | 20.44 | 20.45 | 20.28 | 11,000 |
Jan 12, 2024 | 20.57 | 20.60 | 20.57 | 20.58 | 20.40 | 4,900 |
Jan 11, 2024 | 20.43 | 20.55 | 20.43 | 20.55 | 20.37 | 6,400 |
Jan 10, 2024 | 20.50 | 20.50 | 20.44 | 20.46 | 20.29 | 4,500 |
Jan 9, 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 20.27 | 2,400 |
Jan 8, 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 20.28 | 7,500 |
Jan 5, 2024 | 20.40 | 20.46 | 20.38 | 20.40 | 20.22 | 18,100 |
Jan 4, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.25 | 6,200 |
Jan 3, 2024 | 20.41 | 20.49 | 20.40 | 20.49 | 20.31 | 7,000 |
Jan 2, 2024 | 20.48 | 20.49 | 20.45 | 20.45 | 20.28 | 16,700 |
Dec 29, 2023 | 20.55 | 20.57 | 20.55 | 20.56 | 20.38 | 10,000 |
Dec 28, 2023 | 20.59 | 20.60 | 20.56 | 20.57 | 20.39 | 21,100 |
Dec 27, 2023 | 20.57 | 20.64 | 20.57 | 20.64 | 20.46 | 8,300 |
Dec 26, 2023 | 20.50 | 20.52 | 20.49 | 20.50 | 20.33 | 11,400 |
Dec 22, 2023 | 20.51 | 20.51 | 20.47 | 20.50 | 20.32 | 4,600 |
Dec 21, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 20.32 | 3,300 |
Dec 20, 2023 | 20.52 | 20.52 | 20.47 | 20.51 | 20.33 | 15,900 |
Dec 19, 2023 | 20.46 | 20.47 | 20.45 | 20.45 | 20.28 | 12,800 |
Dec 18, 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 20.23 | 11,700 |
Dec 15, 2023 | 0.06 Dividend | |||||
Dec 15, 2023 | 20.50 | 20.51 | 20.40 | 20.41 | 20.24 | 60,500 |
Dec 14, 2023 | 20.58 | 20.62 | 20.58 | 20.60 | 20.36 | 10,700 |
Dec 13, 2023 | 20.34 | 20.52 | 20.33 | 20.52 | 20.29 | 16,600 |
Dec 12, 2023 | 20.26 | 20.28 | 20.24 | 20.27 | 20.04 | 6,600 |
Dec 11, 2023 | 20.22 | 20.25 | 20.20 | 20.24 | 20.01 | 9,000 |
Dec 8, 2023 | 20.22 | 20.25 | 20.19 | 20.24 | 20.00 | 13,100 |
Dec 7, 2023 | 20.26 | 20.33 | 20.26 | 20.31 | 20.08 | 7,600 |
Dec 6, 2023 | 20.22 | 20.31 | 20.22 | 20.29 | 20.06 | 26,400 |
Dec 5, 2023 | 20.23 | 20.28 | 20.23 | 20.25 | 20.01 | 1,400 |
Dec 4, 2023 | 20.19 | 20.19 | 20.13 | 20.15 | 19.91 | 5,300 |
Dec 1, 2023 | 0.09 Dividend | |||||
Dec 1, 2023 | 20.11 | 20.25 | 20.11 | 20.23 | 20.00 | 4,700 |
Nov 30, 2023 | 20.19 | 20.20 | 20.17 | 20.17 | 19.85 | 2,800 |
Nov 29, 2023 | 20.23 | 20.26 | 20.23 | 20.24 | 19.92 | 6,600 |
Nov 28, 2023 | 20.11 | 20.17 | 20.09 | 20.17 | 19.85 | 14,200 |
Nov 27, 2023 | 20.06 | 20.08 | 20.06 | 20.08 | 19.75 | 10,400 |
Nov 24, 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 19.67 | 7,300 |
Nov 22, 2023 | 20.10 | 20.11 | 20.05 | 20.08 | 19.76 | 20,300 |
Nov 21, 2023 | 20.04 | 20.08 | 20.04 | 20.06 | 19.74 | 11,900 |
Nov 20, 2023 | 20.02 | 20.03 | 19.98 | 20.03 | 19.71 | 29,400 |
Nov 17, 2023 | 20.00 | 20.05 | 20.00 | 20.05 | 19.73 | 4,600 |
Nov 16, 2023 | 20.01 | 20.04 | 20.01 | 20.03 | 19.71 | 1,000 |
Nov 15, 2023 | 19.95 | 19.95 | 19.91 | 19.92 | 19.60 | 8,700 |
Nov 14, 2023 | 19.99 | 20.05 | 19.99 | 20.04 | 19.72 | 27,900 |
Nov 13, 2023 | 19.74 | 19.80 | 19.72 | 19.80 | 19.48 | 123,700 |
Nov 10, 2023 | 19.86 | 19.86 | 19.81 | 19.83 | 19.51 | 7,800 |
Nov 9, 2023 | 19.92 | 19.94 | 19.80 | 19.80 | 19.48 | 13,500 |
Nov 8, 2023 | 19.91 | 19.96 | 19.91 | 19.93 | 19.61 | 18,200 |
Nov 7, 2023 | 19.83 | 19.92 | 19.83 | 19.91 | 19.59 | 21,600 |
Nov 6, 2023 | 19.86 | 19.86 | 19.79 | 19.80 | 19.48 | 13,100 |
Nov 3, 2023 | 19.93 | 19.95 | 19.92 | 19.92 | 19.60 | 7,400 |
Nov 2, 2023 | 19.83 | 19.83 | 19.79 | 19.80 | 19.48 | 2,300 |
Nov 1, 2023 | 0.05 Dividend | |||||
Nov 1, 2023 | 19.63 | 19.74 | 19.63 | 19.74 | 19.42 | 9,700 |
Oct 31, 2023 | 19.58 | 19.60 | 19.58 | 19.59 | 19.23 | 4,000 |
Oct 30, 2023 | 19.51 | 19.58 | 19.51 | 19.57 | 19.21 | 28,400 |
Oct 27, 2023 | 19.56 | 19.57 | 19.54 | 19.56 | 19.20 | 16,000 |
Oct 26, 2023 | 19.43 | 19.53 | 19.43 | 19.46 | 19.10 | 34,500 |
Oct 25, 2023 | 19.46 | 19.49 | 19.39 | 19.39 | 19.03 | 10,700 |
Oct 24, 2023 | 19.46 | 19.52 | 19.46 | 19.52 | 19.16 | 116,800 |
Oct 23, 2023 | 19.34 | 19.47 | 19.32 | 19.45 | 19.09 | 8,000 |
Oct 20, 2023 | 19.40 | 19.45 | 19.40 | 19.41 | 19.05 | 707,400 |
Oct 19, 2023 | 19.39 | 19.42 | 19.34 | 19.35 | 18.99 | 14,200 |
Oct 18, 2023 | 19.48 | 19.48 | 19.39 | 19.43 | 19.07 | 8,000 |
Oct 17, 2023 | 19.49 | 19.51 | 19.47 | 19.50 | 19.13 | 3,300 |
Oct 16, 2023 | 19.62 | 19.62 | 19.59 | 19.59 | 19.23 | 8,400 |
Oct 13, 2023 | 19.70 | 19.70 | 19.69 | 19.70 | 19.33 | 2,200 |
Oct 12, 2023 | 19.73 | 19.73 | 19.60 | 19.60 | 19.24 | 4,900 |
Oct 11, 2023 | 19.75 | 19.79 | 19.75 | 19.77 | 19.41 | 175,600 |
Oct 10, 2023 | 19.70 | 19.72 | 19.70 | 19.71 | 19.34 | 28,600 |
Oct 9, 2023 | 19.67 | 19.75 | 19.67 | 19.71 | 19.34 | 3,400 |
Oct 6, 2023 | 19.48 | 19.57 | 19.48 | 19.56 | 19.19 | 12,000 |
Oct 5, 2023 | 19.60 | 19.60 | 19.59 | 19.60 | 19.24 | 4,000 |
Oct 4, 2023 | 19.52 | 19.56 | 19.46 | 19.56 | 19.20 | 15,700 |
Oct 3, 2023 | 19.56 | 19.56 | 19.41 | 19.41 | 19.05 | 23,500 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 19.66 | 19.66 | 19.57 | 19.57 | 19.21 | 20,100 |
Sep 29, 2023 | 19.85 | 19.85 | 19.73 | 19.73 | 19.31 | 323,200 |
Sep 28, 2023 | 19.70 | 19.80 | 19.70 | 19.80 | 19.37 | 2,800 |
Sep 27, 2023 | 19.72 | 19.72 | 19.69 | 19.70 | 19.28 | 4,300 |
Sep 26, 2023 | 19.84 | 19.84 | 19.80 | 19.82 | 19.40 | 1,300 |
Sep 25, 2023 | 19.84 | 19.84 | 19.81 | 19.81 | 19.39 | 2,400 |
Sep 22, 2023 | 19.94 | 19.95 | 19.94 | 19.94 | 19.52 | 2,900 |
Sep 21, 2023 | 19.90 | 19.90 | 19.88 | 19.88 | 19.45 | 6,200 |
Sep 20, 2023 | 20.01 | 20.04 | 20.00 | 20.00 | 19.57 | 3,600 |
Sep 19, 2023 | 20.03 | 20.03 | 20.00 | 20.00 | 19.58 | 3,200 |
Sep 18, 2023 | 20.01 | 20.05 | 20.01 | 20.05 | 19.62 | 3,600 |
Sep 15, 2023 | 20.04 | 20.05 | 20.03 | 20.03 | 19.61 | 2,800 |
Sep 14, 2023 | 20.09 | 20.10 | 20.08 | 20.08 | 19.65 | 4,400 |
Sep 13, 2023 | 20.05 | 20.11 | 20.04 | 20.11 | 19.68 | 8,500 |
Sep 12, 2023 | 20.07 | 20.07 | 20.04 | 20.06 | 19.63 | 31,200 |
Sep 11, 2023 | 20.06 | 20.06 | 20.03 | 20.05 | 19.62 | 2,600 |
Sep 8, 2023 | 20.03 | 20.08 | 20.03 | 20.06 | 19.63 | 11,400 |
Sep 7, 2023 | 19.99 | 20.03 | 19.99 | 20.02 | 19.60 | 3,300 |
Sep 6, 2023 | 19.97 | 19.99 | 19.96 | 19.99 | 19.56 | 16,300 |
Sep 5, 2023 | 20.08 | 20.08 | 20.01 | 20.02 | 19.59 | 4,000 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 20.16 | 20.16 | 20.09 | 20.10 | 19.67 | 83,700 |
Aug 31, 2023 | 20.23 | 20.25 | 20.23 | 20.24 | 19.75 | 5,300 |
Aug 30, 2023 | 20.23 | 20.25 | 20.21 | 20.22 | 19.73 | 16,400 |
Aug 29, 2023 | 20.09 | 20.21 | 20.09 | 20.21 | 19.72 | 12,800 |
Aug 28, 2023 | 20.08 | 20.08 | 20.05 | 20.08 | 19.59 | 5,500 |
Aug 25, 2023 | 20.06 | 20.06 | 20.03 | 20.06 | 19.57 | 7,000 |
Aug 24, 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 19.56 | 6,000 |
Aug 23, 2023 | 20.03 | 20.11 | 20.03 | 20.11 | 19.63 | 7,300 |
Aug 22, 2023 | 19.92 | 19.94 | 19.92 | 19.94 | 19.47 | 11,300 |
Aug 21, 2023 | 19.94 | 19.94 | 19.92 | 19.93 | 19.45 | 3,700 |
Aug 18, 2023 | 20.01 | 20.02 | 20.00 | 20.01 | 19.53 | 2,500 |
Aug 17, 2023 | 19.96 | 19.98 | 19.95 | 19.97 | 19.49 | 3,000 |
Aug 16, 2023 | 20.03 | 20.04 | 20.00 | 20.01 | 19.53 | 5,300 |
Aug 15, 2023 | 20.03 | 20.04 | 20.01 | 20.01 | 19.53 | 7,300 |
Aug 14, 2023 | 20.05 | 20.06 | 20.03 | 20.06 | 19.57 | 3,500 |
Aug 11, 2023 | 20.09 | 20.10 | 20.08 | 20.08 | 19.59 | 9,400 |
Aug 10, 2023 | 20.26 | 20.26 | 20.16 | 20.17 | 19.69 | 20,300 |
Aug 9, 2023 | 20.23 | 20.25 | 20.22 | 20.23 | 19.74 | 9,200 |
Aug 8, 2023 | 20.89 | 20.89 | 20.22 | 20.24 | 19.75 | 40,400 |
Aug 7, 2023 | 20.14 | 20.18 | 20.14 | 20.16 | 19.68 | 7,600 |
Aug 4, 2023 | 20.13 | 20.16 | 20.11 | 20.16 | 19.67 | 1,900 |
Aug 3, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.53 | 100 |
Aug 2, 2023 | 20.16 | 20.16 | 20.10 | 20.10 | 19.62 | 3,400 |
Aug 1, 2023 | 0.06 Dividend | |||||
Aug 1, 2023 | 20.18 | 20.18 | 20.17 | 20.17 | 19.69 | 1,500 |
Jul 31, 2023 | 20.31 | 20.36 | 20.31 | 20.32 | 19.78 | 3,800 |
Jul 28, 2023 | 20.30 | 20.32 | 20.30 | 20.32 | 19.77 | 4,100 |
Jul 27, 2023 | 20.36 | 20.36 | 20.25 | 20.25 | 19.71 | 10,200 |
Jul 26, 2023 | 20.36 | 20.39 | 20.35 | 20.39 | 19.85 | 1,000 |
Jul 25, 2023 | 20.32 | 20.33 | 20.32 | 20.33 | 19.79 | 3,200 |
Jul 24, 2023 | 20.41 | 20.41 | 20.36 | 20.37 | 19.83 | 8,200 |
Jul 21, 2023 | 20.40 | 20.40 | 20.37 | 20.39 | 19.85 | 3,000 |
Jul 20, 2023 | 20.33 | 20.36 | 20.33 | 20.36 | 19.82 | 22,100 |
Jul 19, 2023 | 20.43 | 20.45 | 20.43 | 20.45 | 19.90 | 300 |
Jul 18, 2023 | 20.45 | 20.47 | 20.42 | 20.42 | 19.88 | 10,800 |
Jul 17, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 19.87 | 800 |
Jul 14, 2023 | 20.45 | 20.45 | 20.37 | 20.38 | 19.84 | 5,000 |
Jul 13, 2023 | 20.41 | 20.48 | 20.41 | 20.47 | 19.92 | 4,400 |
Jul 12, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 19.82 | 2,500 |
Jul 11, 2023 | 20.20 | 20.20 | 20.19 | 20.19 | 19.66 | 1,100 |
Jul 10, 2023 | 20.11 | 20.17 | 20.11 | 20.17 | 19.63 | 33,000 |
Jul 7, 2023 | 20.08 | 20.13 | 20.08 | 20.11 | 19.58 | 3,300 |
Jul 6, 2023 | 20.08 | 20.09 | 20.05 | 20.09 | 19.55 | 3,100 |
Jul 5, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 19.67 | 37,400 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 20.28 | 20.31 | 20.28 | 20.28 | 19.74 | 2,900 |
Jun 30, 2023 | 20.35 | 20.39 | 20.35 | 20.39 | 19.79 | 36,200 |
Jun 29, 2023 | 20.36 | 20.36 | 20.31 | 20.32 | 19.73 | 5,400 |
Jun 28, 2023 | 20.44 | 20.47 | 20.44 | 20.47 | 19.87 | 1,000 |
Jun 27, 2023 | 20.48 | 20.48 | 20.42 | 20.43 | 19.83 | 33,300 |
Jun 26, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 19.86 | 400 |
Jun 23, 2023 | 20.44 | 20.44 | 20.42 | 20.42 | 19.83 | 6,100 |
Jun 22, 2023 | 20.42 | 20.42 | 20.38 | 20.38 | 19.78 | 2,300 |
Jun 21, 2023 | 20.39 | 20.44 | 20.39 | 20.43 | 19.84 | 8,800 |
Jun 20, 2023 | 20.44 | 20.45 | 20.43 | 20.43 | 19.83 | 2,400 |
Jun 16, 2023 | 20.42 | 20.43 | 20.42 | 20.42 | 19.83 | 7,200 |
Jun 15, 2023 | 20.43 | 20.45 | 20.42 | 20.45 | 19.86 | 9,300 |
Jun 14, 2023 | 20.40 | 20.40 | 20.32 | 20.33 | 19.74 | 6,500 |
Jun 13, 2023 | 20.45 | 20.45 | 20.34 | 20.34 | 19.74 | 10,600 |
Jun 12, 2023 | 20.39 | 20.43 | 20.38 | 20.42 | 19.82 | 10,100 |
Jun 9, 2023 | 20.39 | 20.41 | 20.39 | 20.40 | 19.80 | 24,800 |
Jun 8, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 19.82 | 6,000 |
Jun 7, 2023 | 20.42 | 20.42 | 20.35 | 20.35 | 19.76 | 7,800 |
Jun 6, 2023 | 20.38 | 20.45 | 20.38 | 20.41 | 19.81 | 26,400 |
Jun 5, 2023 | 20.34 | 20.39 | 20.34 | 20.39 | 19.79 | 2,100 |
Jun 2, 2023 | 20.43 | 20.43 | 20.36 | 20.36 | 19.77 | 15,600 |
Jun 1, 2023 | 0.06 Dividend | |||||
Jun 1, 2023 | 20.44 | 20.48 | 20.44 | 20.48 | 19.88 | 8,600 |
May 31, 2023 | 20.43 | 20.45 | 20.43 | 20.45 | 19.79 | 4,100 |
May 30, 2023 | 20.32 | 20.34 | 20.32 | 20.34 | 19.70 | 1,400 |
May 26, 2023 | 20.26 | 20.27 | 20.25 | 20.25 | 19.61 | 6,500 |
May 25, 2023 | 20.31 | 20.31 | 20.26 | 20.26 | 19.61 | 1,900 |
May 24, 2023 | 20.37 | 20.38 | 20.35 | 20.35 | 19.71 | 3,900 |
May 23, 2023 | 20.35 | 20.38 | 20.34 | 20.37 | 19.72 | 39,000 |
May 22, 2023 | 20.40 | 20.40 | 20.37 | 20.37 | 19.72 | 13,600 |
May 19, 2023 | 20.40 | 20.41 | 20.38 | 20.39 | 19.74 | 5,000 |
May 18, 2023 | 20.48 | 20.48 | 20.45 | 20.45 | 19.80 | 3,000 |
May 17, 2023 | 20.53 | 20.53 | 20.51 | 20.52 | 19.87 | 4,000 |
May 16, 2023 | 20.53 | 20.54 | 20.52 | 20.52 | 19.87 | 6,500 |
May 15, 2023 | 20.57 | 20.58 | 20.55 | 20.57 | 19.91 | 1,600 |
May 12, 2023 | 20.60 | 20.63 | 20.58 | 20.58 | 19.93 | 6,700 |
May 11, 2023 | 20.71 | 20.71 | 20.69 | 20.69 | 20.03 | 37,100 |
May 10, 2023 | 20.61 | 20.65 | 20.61 | 20.65 | 19.99 | 4,600 |
May 9, 2023 | 20.55 | 20.55 | 20.53 | 20.54 | 19.88 | 1,300 |
May 8, 2023 | 20.57 | 20.59 | 20.56 | 20.57 | 19.91 | 5,900 |
May 5, 2023 | 20.64 | 20.65 | 20.60 | 20.61 | 19.95 | 18,100 |
May 4, 2023 | 20.66 | 20.70 | 20.63 | 20.70 | 20.04 | 3,100 |
May 3, 2023 | 20.66 | 20.67 | 20.65 | 20.67 | 20.01 | 2,300 |
May 2, 2023 | 20.47 | 20.58 | 20.47 | 20.58 | 19.93 | 1,600 |
May 1, 2023 | 0.06 Dividend | |||||
May 1, 2023 | 20.52 | 20.52 | 20.45 | 20.45 | 19.80 | 3,400 |
Apr 28, 2023 | 20.63 | 20.63 | 20.61 | 20.63 | 19.92 | 1,200 |
Apr 27, 2023 | 20.57 | 20.58 | 20.56 | 20.57 | 19.85 | 3,000 |
Apr 26, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 19.91 | 400 |
Apr 25, 2023 | 20.65 | 20.67 | 20.64 | 20.67 | 19.95 | 5,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.11
+2.99%
SMH VanEck Semiconductor ETF
211.49
+1.66%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.38
+1.36%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.96
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
CCOR Core Alternative ETF
26.45
+0.46%
GLD SPDR Gold Shares
215.69
+0.49%
IAU iShares Gold Trust
44.07
+0.47%
XLU Utilities Select Sector SPDR Fund
67.05
+0.46%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.33
+0.44%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
XLB Materials Select Sector SPDR Fund
88.61
+0.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.93
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.19
+0.24%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.25%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.67
-0.05%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.09
+0.12%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
VDE Vanguard Energy Index Fund ETF Shares
134.03
+0.10%
XLE Energy Select Sector SPDR Fund
96.22
+0.03%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
IYE iShares U.S. Energy ETF
50.21
+0.04%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.35
+0.08%
LIT Global X Lithium & Battery Tech ETF
41.91
+0.05%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
FLOT iShares Floating Rate Bond ETF
51.04
+0.06%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
EWC iShares MSCI Canada ETF
37.36
0.00%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%