NasdaqGM - Delayed Quote • USD
iShares MSCI EAFE Small-Cap ETF (SCZ)
At close: April 19 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 19, 2024 | 60.48 | 60.66 | 60.29 | 60.46 | 60.46 | 792,311 |
Apr 18, 2024 | 60.63 | 60.97 | 60.50 | 60.59 | 60.59 | 1,390,400 |
Apr 17, 2024 | 60.78 | 60.89 | 60.31 | 60.59 | 60.59 | 1,129,500 |
Apr 16, 2024 | 60.67 | 60.81 | 60.33 | 60.55 | 60.55 | 1,466,700 |
Apr 15, 2024 | 62.22 | 62.30 | 61.27 | 61.39 | 61.39 | 2,572,700 |
Apr 12, 2024 | 62.16 | 62.32 | 61.57 | 61.66 | 61.66 | 1,261,100 |
Apr 11, 2024 | 62.68 | 62.78 | 62.10 | 62.68 | 62.68 | 2,261,300 |
Apr 10, 2024 | 62.46 | 62.75 | 62.21 | 62.44 | 62.44 | 1,138,000 |
Apr 9, 2024 | 63.61 | 63.75 | 63.17 | 63.36 | 63.36 | 891,700 |
Apr 8, 2024 | 63.35 | 63.47 | 63.23 | 63.31 | 63.31 | 1,246,600 |
Apr 5, 2024 | 62.57 | 62.97 | 62.46 | 62.82 | 62.82 | 2,106,800 |
Apr 4, 2024 | 63.38 | 63.41 | 62.52 | 62.59 | 62.59 | 1,550,000 |
Apr 3, 2024 | 62.38 | 63.01 | 62.38 | 62.94 | 62.94 | 945,100 |
Apr 2, 2024 | 62.44 | 62.56 | 62.34 | 62.48 | 62.48 | 3,715,300 |
Apr 1, 2024 | 63.33 | 63.35 | 62.95 | 63.05 | 63.05 | 786,100 |
Mar 28, 2024 | 63.23 | 63.41 | 63.23 | 63.33 | 63.33 | 1,059,000 |
Mar 27, 2024 | 63.14 | 63.58 | 63.14 | 63.58 | 63.58 | 2,848,700 |
Mar 26, 2024 | 63.13 | 63.24 | 63.02 | 63.04 | 63.04 | 3,410,000 |
Mar 25, 2024 | 62.73 | 63.00 | 62.65 | 62.85 | 62.85 | 1,251,700 |
Mar 22, 2024 | 63.10 | 63.17 | 62.92 | 62.95 | 62.95 | 1,426,800 |
Mar 21, 2024 | 63.24 | 63.36 | 63.08 | 63.25 | 63.25 | 1,815,900 |
Mar 20, 2024 | 62.48 | 63.23 | 62.45 | 63.17 | 63.17 | 1,573,800 |
Mar 19, 2024 | 62.27 | 62.68 | 62.22 | 62.48 | 62.48 | 2,530,700 |
Mar 18, 2024 | 62.59 | 62.67 | 62.33 | 62.44 | 62.44 | 2,721,600 |
Mar 15, 2024 | 62.36 | 62.51 | 62.17 | 62.36 | 62.36 | 825,200 |
Mar 14, 2024 | 62.77 | 62.85 | 62.03 | 62.26 | 62.26 | 752,600 |
Mar 13, 2024 | 62.48 | 62.78 | 62.43 | 62.58 | 62.58 | 536,100 |
Mar 12, 2024 | 62.43 | 62.76 | 62.19 | 62.76 | 62.76 | 741,200 |
Mar 11, 2024 | 62.28 | 62.37 | 62.08 | 62.31 | 62.31 | 936,400 |
Mar 8, 2024 | 63.10 | 63.22 | 62.78 | 62.84 | 62.84 | 1,130,500 |
Mar 7, 2024 | 62.68 | 62.94 | 62.68 | 62.82 | 62.82 | 3,574,800 |
Mar 6, 2024 | 62.17 | 62.53 | 62.17 | 62.34 | 62.34 | 895,500 |
Mar 5, 2024 | 61.44 | 61.73 | 61.22 | 61.36 | 61.36 | 985,100 |
Mar 4, 2024 | 61.39 | 61.55 | 61.33 | 61.41 | 61.41 | 919,000 |
Mar 1, 2024 | 61.37 | 61.87 | 61.19 | 61.84 | 61.84 | 1,346,900 |
Feb 29, 2024 | 61.33 | 61.45 | 60.93 | 61.25 | 61.25 | 2,690,500 |
Feb 28, 2024 | 60.88 | 61.12 | 60.84 | 60.97 | 60.97 | 2,172,200 |
Feb 27, 2024 | 61.25 | 61.38 | 61.19 | 61.37 | 61.37 | 1,019,500 |
Feb 26, 2024 | 61.26 | 61.26 | 60.96 | 61.13 | 61.13 | 1,623,500 |
Feb 23, 2024 | 61.16 | 61.30 | 61.07 | 61.16 | 61.16 | 685,500 |
Feb 22, 2024 | 61.14 | 61.29 | 61.03 | 61.21 | 61.21 | 1,063,000 |
Feb 21, 2024 | 60.53 | 60.71 | 60.44 | 60.68 | 60.68 | 885,100 |
Feb 20, 2024 | 60.70 | 60.83 | 60.55 | 60.68 | 60.68 | 1,382,500 |
Feb 16, 2024 | 60.50 | 60.83 | 60.38 | 60.55 | 60.55 | 1,070,600 |
Feb 15, 2024 | 60.14 | 60.62 | 60.14 | 60.61 | 60.61 | 1,751,800 |
Feb 14, 2024 | 59.62 | 59.99 | 59.62 | 59.98 | 59.98 | 918,900 |
Feb 13, 2024 | 59.58 | 59.70 | 59.04 | 59.23 | 59.23 | 1,220,900 |
Feb 12, 2024 | 60.23 | 60.58 | 60.23 | 60.45 | 60.45 | 669,200 |
Feb 9, 2024 | 59.85 | 60.10 | 59.79 | 60.09 | 60.09 | 757,200 |
Feb 8, 2024 | 59.88 | 59.96 | 59.67 | 59.96 | 59.96 | 958,800 |
Feb 7, 2024 | 60.14 | 60.23 | 59.99 | 60.10 | 60.10 | 953,600 |
Feb 6, 2024 | 59.72 | 60.13 | 59.67 | 60.11 | 60.11 | 698,600 |
Feb 5, 2024 | 59.81 | 59.82 | 59.44 | 59.67 | 59.67 | 1,255,000 |
Feb 2, 2024 | 60.36 | 60.38 | 59.99 | 60.26 | 60.26 | 1,263,200 |
Feb 1, 2024 | 60.42 | 60.84 | 60.29 | 60.83 | 60.83 | 2,849,300 |
Jan 31, 2024 | 60.80 | 61.07 | 60.21 | 60.31 | 60.31 | 2,490,600 |
Jan 30, 2024 | 60.55 | 60.71 | 60.37 | 60.55 | 60.55 | 2,421,200 |
Jan 29, 2024 | 60.37 | 60.86 | 60.15 | 60.79 | 60.79 | 857,100 |
Jan 26, 2024 | 60.50 | 60.96 | 60.47 | 60.48 | 60.48 | 803,800 |
Jan 25, 2024 | 60.43 | 60.73 | 60.16 | 60.48 | 60.48 | 1,010,900 |
Jan 24, 2024 | 60.50 | 60.99 | 60.16 | 60.16 | 60.16 | 909,300 |
Jan 23, 2024 | 59.81 | 59.88 | 59.54 | 59.79 | 59.79 | 1,027,600 |
Jan 22, 2024 | 59.67 | 60.21 | 59.67 | 59.99 | 59.99 | 707,200 |
Jan 19, 2024 | 59.37 | 59.64 | 59.13 | 59.61 | 59.61 | 796,400 |
Jan 18, 2024 | 59.41 | 59.64 | 59.31 | 59.60 | 59.60 | 1,528,400 |
Jan 17, 2024 | 58.89 | 59.18 | 58.73 | 59.15 | 59.15 | 785,600 |
Jan 16, 2024 | 60.25 | 60.30 | 59.73 | 59.89 | 59.89 | 1,150,500 |
Jan 12, 2024 | 61.36 | 61.58 | 61.08 | 61.18 | 61.18 | 885,200 |
Jan 11, 2024 | 60.99 | 61.15 | 60.37 | 60.91 | 60.91 | 1,565,000 |
Jan 10, 2024 | 61.00 | 61.21 | 60.94 | 61.10 | 61.10 | 646,100 |
Jan 9, 2024 | 60.85 | 60.94 | 60.67 | 60.82 | 60.82 | 1,128,000 |
Jan 8, 2024 | 60.60 | 61.27 | 60.58 | 61.25 | 61.25 | 681,200 |
Jan 5, 2024 | 60.32 | 61.02 | 60.24 | 60.51 | 60.51 | 853,800 |
Jan 4, 2024 | 60.47 | 60.88 | 60.42 | 60.62 | 60.62 | 1,003,300 |
Jan 3, 2024 | 60.43 | 60.64 | 60.19 | 60.47 | 60.47 | 722,700 |
Jan 2, 2024 | 61.40 | 61.52 | 61.11 | 61.16 | 61.16 | 2,152,900 |
Dec 29, 2023 | 61.92 | 62.13 | 61.82 | 61.90 | 61.90 | 1,921,500 |
Dec 28, 2023 | 62.02 | 62.31 | 61.92 | 61.96 | 61.96 | 867,400 |
Dec 27, 2023 | 61.71 | 62.07 | 61.62 | 61.98 | 61.98 | 758,500 |
Dec 26, 2023 | 61.27 | 61.62 | 61.22 | 61.56 | 61.56 | 398,300 |
Dec 22, 2023 | 61.37 | 61.55 | 61.19 | 61.35 | 61.35 | 911,000 |
Dec 21, 2023 | 60.83 | 61.10 | 60.69 | 61.09 | 61.09 | 737,400 |
Dec 20, 2023 | 0.83 Dividend | |||||
Dec 20, 2023 | 60.75 | 60.89 | 60.09 | 60.14 | 60.14 | 806,400 |
Dec 19, 2023 | 61.03 | 61.60 | 61.03 | 61.45 | 60.62 | 621,200 |
Dec 18, 2023 | 60.96 | 61.08 | 60.70 | 60.85 | 60.03 | 892,600 |
Dec 15, 2023 | 61.05 | 61.19 | 60.69 | 60.71 | 59.89 | 595,400 |
Dec 14, 2023 | 61.14 | 61.60 | 61.13 | 61.36 | 60.53 | 1,061,500 |
Dec 13, 2023 | 59.23 | 60.37 | 59.03 | 60.32 | 59.51 | 1,056,000 |
Dec 12, 2023 | 59.08 | 59.33 | 58.91 | 59.30 | 58.50 | 634,400 |
Dec 11, 2023 | 59.16 | 59.44 | 59.14 | 59.39 | 58.59 | 1,827,800 |
Dec 8, 2023 | 59.02 | 59.56 | 58.95 | 59.27 | 58.47 | 955,900 |
Dec 7, 2023 | 58.91 | 59.50 | 58.82 | 59.37 | 58.57 | 1,514,000 |
Dec 6, 2023 | 59.12 | 59.32 | 58.84 | 58.88 | 58.08 | 1,100,000 |
Dec 5, 2023 | 58.55 | 58.81 | 58.45 | 58.50 | 57.71 | 1,875,800 |
Dec 4, 2023 | 58.64 | 59.22 | 58.48 | 58.73 | 57.94 | 978,000 |
Dec 1, 2023 | 58.41 | 59.29 | 58.41 | 59.25 | 58.45 | 982,100 |
Nov 30, 2023 | 58.64 | 58.77 | 58.37 | 58.56 | 57.77 | 854,000 |
Nov 29, 2023 | 58.87 | 59.16 | 58.78 | 58.93 | 58.13 | 570,300 |
Nov 28, 2023 | 58.44 | 58.85 | 58.35 | 58.67 | 57.88 | 858,000 |
Nov 27, 2023 | 58.37 | 58.51 | 58.27 | 58.45 | 57.66 | 769,900 |
Nov 24, 2023 | 58.27 | 58.53 | 58.21 | 58.53 | 57.74 | 355,200 |
Nov 22, 2023 | 57.98 | 58.10 | 57.77 | 58.09 | 57.31 | 707,000 |
Nov 21, 2023 | 58.21 | 58.28 | 57.82 | 57.88 | 57.10 | 1,003,900 |
Nov 20, 2023 | 57.98 | 58.36 | 57.97 | 58.29 | 57.50 | 677,400 |
Nov 17, 2023 | 57.76 | 58.01 | 57.63 | 57.99 | 57.21 | 693,200 |
Nov 16, 2023 | 57.10 | 57.75 | 56.96 | 57.16 | 56.39 | 995,700 |
Nov 15, 2023 | 57.62 | 57.91 | 57.48 | 57.58 | 56.80 | 716,200 |
Nov 14, 2023 | 56.92 | 57.72 | 56.89 | 57.62 | 56.84 | 1,346,200 |
Nov 13, 2023 | 55.36 | 55.80 | 55.30 | 55.72 | 54.97 | 608,400 |
Nov 10, 2023 | 55.43 | 56.00 | 55.11 | 55.68 | 54.93 | 762,000 |
Nov 9, 2023 | 55.85 | 56.19 | 55.42 | 55.48 | 54.73 | 1,853,700 |
Nov 8, 2023 | 55.39 | 55.62 | 55.18 | 55.38 | 54.63 | 1,130,200 |
Nov 7, 2023 | 55.45 | 55.74 | 55.31 | 55.54 | 54.79 | 827,500 |
Nov 6, 2023 | 56.17 | 56.22 | 55.79 | 55.90 | 55.14 | 1,005,000 |
Nov 3, 2023 | 56.16 | 56.63 | 56.10 | 56.48 | 55.72 | 888,900 |
Nov 2, 2023 | 55.21 | 55.40 | 55.02 | 55.35 | 54.60 | 1,494,400 |
Nov 1, 2023 | 53.71 | 54.11 | 53.59 | 54.06 | 53.33 | 2,177,400 |
Oct 31, 2023 | 53.60 | 53.85 | 53.49 | 53.81 | 53.08 | 1,102,700 |
Oct 30, 2023 | 53.13 | 53.31 | 52.95 | 53.27 | 52.55 | 2,287,000 |
Oct 27, 2023 | 53.44 | 53.44 | 52.42 | 52.55 | 51.84 | 4,445,700 |
Oct 26, 2023 | 52.61 | 52.76 | 52.21 | 52.38 | 51.67 | 4,986,300 |
Oct 25, 2023 | 52.95 | 52.98 | 52.55 | 52.59 | 51.88 | 4,922,200 |
Oct 24, 2023 | 53.42 | 53.53 | 53.08 | 53.31 | 52.59 | 5,102,400 |
Oct 23, 2023 | 52.71 | 53.40 | 52.56 | 53.10 | 52.38 | 1,509,900 |
Oct 20, 2023 | 53.43 | 53.56 | 53.19 | 53.21 | 52.49 | 758,200 |
Oct 19, 2023 | 53.95 | 54.21 | 53.55 | 53.64 | 52.92 | 782,500 |
Oct 18, 2023 | 54.48 | 54.51 | 53.89 | 53.96 | 53.23 | 675,100 |
Oct 17, 2023 | 54.45 | 55.21 | 54.45 | 54.96 | 54.22 | 910,800 |
Oct 16, 2023 | 54.72 | 55.31 | 54.57 | 54.97 | 54.23 | 1,648,900 |
Oct 13, 2023 | 55.07 | 55.96 | 54.54 | 54.63 | 53.89 | 798,000 |
Oct 12, 2023 | 55.96 | 56.06 | 55.26 | 55.43 | 54.68 | 901,500 |
Oct 11, 2023 | 56.08 | 56.22 | 55.67 | 55.99 | 55.23 | 2,092,600 |
Oct 10, 2023 | 55.78 | 56.21 | 55.76 | 56.07 | 55.31 | 1,135,500 |
Oct 9, 2023 | 54.83 | 55.32 | 54.78 | 55.22 | 54.47 | 1,690,700 |
Oct 6, 2023 | 54.81 | 55.61 | 54.56 | 55.47 | 54.72 | 658,500 |
Oct 5, 2023 | 54.78 | 55.06 | 54.65 | 54.97 | 54.23 | 893,200 |
Oct 4, 2023 | 54.33 | 54.48 | 53.87 | 54.22 | 53.49 | 1,321,400 |
Oct 3, 2023 | 54.69 | 55.25 | 54.26 | 54.48 | 53.74 | 2,010,000 |
Oct 2, 2023 | 56.03 | 57.63 | 55.31 | 55.36 | 54.61 | 2,203,500 |
Sep 29, 2023 | 56.98 | 57.07 | 56.31 | 56.47 | 55.71 | 1,355,200 |
Sep 28, 2023 | 56.06 | 56.65 | 56.06 | 56.47 | 55.71 | 656,500 |
Sep 27, 2023 | 56.43 | 56.44 | 55.86 | 56.15 | 55.39 | 718,400 |
Sep 26, 2023 | 56.51 | 56.70 | 56.20 | 56.21 | 55.45 | 1,538,800 |
Sep 25, 2023 | 56.79 | 57.08 | 56.70 | 57.03 | 56.26 | 728,500 |
Sep 22, 2023 | 57.45 | 57.62 | 57.14 | 57.21 | 56.44 | 1,166,000 |
Sep 21, 2023 | 57.40 | 57.69 | 57.12 | 57.16 | 56.39 | 1,140,900 |
Sep 20, 2023 | 58.24 | 58.54 | 57.83 | 57.86 | 57.08 | 707,900 |
Sep 19, 2023 | 58.07 | 58.28 | 57.92 | 58.04 | 57.26 | 812,800 |
Sep 18, 2023 | 57.95 | 58.02 | 57.79 | 57.95 | 57.17 | 490,000 |
Sep 15, 2023 | 58.48 | 58.70 | 58.24 | 58.28 | 57.49 | 809,700 |
Sep 14, 2023 | 58.39 | 58.66 | 58.29 | 58.64 | 57.85 | 699,600 |
Sep 13, 2023 | 58.03 | 58.58 | 57.83 | 57.94 | 57.16 | 1,191,600 |
Sep 12, 2023 | 58.15 | 58.39 | 58.14 | 58.23 | 57.44 | 408,000 |
Sep 11, 2023 | 58.41 | 58.61 | 58.35 | 58.51 | 57.72 | 861,900 |
Sep 8, 2023 | 57.95 | 58.20 | 57.85 | 57.91 | 57.13 | 643,700 |
Sep 7, 2023 | 58.13 | 58.34 | 57.95 | 58.15 | 57.36 | 1,300,300 |
Sep 6, 2023 | 58.59 | 58.70 | 58.23 | 58.39 | 57.60 | 676,800 |
Sep 5, 2023 | 59.01 | 59.08 | 58.61 | 58.63 | 57.84 | 1,374,200 |
Sep 1, 2023 | 59.63 | 59.80 | 59.06 | 59.25 | 58.45 | 2,278,600 |
Aug 31, 2023 | 59.15 | 59.38 | 58.94 | 59.18 | 58.38 | 1,032,300 |
Aug 30, 2023 | 59.19 | 59.39 | 59.00 | 59.11 | 58.31 | 534,200 |
Aug 29, 2023 | 58.15 | 59.14 | 58.08 | 59.07 | 58.27 | 550,800 |
Aug 28, 2023 | 58.10 | 58.72 | 58.10 | 58.30 | 57.51 | 1,579,800 |
Aug 25, 2023 | 57.82 | 58.12 | 57.40 | 57.89 | 57.11 | 1,337,400 |
Aug 24, 2023 | 57.96 | 58.11 | 57.42 | 57.47 | 56.69 | 1,027,400 |
Aug 23, 2023 | 57.84 | 58.43 | 57.83 | 58.24 | 57.45 | 578,900 |
Aug 22, 2023 | 57.91 | 58.24 | 57.59 | 57.63 | 56.85 | 1,430,400 |
Aug 21, 2023 | 57.60 | 57.74 | 57.32 | 57.64 | 56.86 | 963,800 |
Aug 18, 2023 | 57.24 | 57.70 | 57.18 | 57.60 | 56.82 | 669,500 |
Aug 17, 2023 | 58.32 | 58.45 | 57.70 | 57.82 | 57.04 | 818,300 |
Aug 16, 2023 | 58.57 | 58.81 | 58.16 | 58.16 | 57.37 | 740,700 |
Aug 15, 2023 | 59.03 | 59.26 | 58.56 | 58.64 | 57.85 | 698,600 |
Aug 14, 2023 | 59.10 | 59.39 | 58.87 | 59.36 | 58.56 | 513,900 |
Aug 11, 2023 | 59.61 | 59.85 | 59.48 | 59.57 | 58.77 | 402,700 |
Aug 10, 2023 | 60.27 | 60.63 | 59.82 | 59.86 | 59.05 | 739,100 |
Aug 9, 2023 | 59.87 | 60.00 | 59.58 | 59.78 | 58.97 | 365,900 |
Aug 8, 2023 | 59.50 | 59.75 | 59.29 | 59.71 | 58.90 | 558,300 |
Aug 7, 2023 | 60.19 | 60.49 | 59.94 | 60.28 | 59.47 | 564,200 |
Aug 4, 2023 | 59.94 | 60.45 | 59.76 | 59.86 | 59.05 | 561,200 |
Aug 3, 2023 | 59.23 | 59.64 | 59.21 | 59.53 | 58.73 | 897,600 |
Aug 2, 2023 | 59.83 | 60.06 | 59.57 | 59.66 | 58.85 | 662,600 |
Aug 1, 2023 | 60.75 | 60.94 | 60.53 | 60.63 | 59.81 | 555,500 |
Jul 31, 2023 | 61.26 | 61.52 | 61.26 | 61.30 | 60.47 | 881,200 |
Jul 28, 2023 | 61.29 | 61.53 | 61.14 | 61.27 | 60.44 | 501,200 |
Jul 27, 2023 | 61.60 | 61.66 | 60.87 | 60.97 | 60.15 | 604,500 |
Jul 26, 2023 | 60.82 | 61.47 | 60.71 | 61.32 | 60.49 | 898,400 |
Jul 25, 2023 | 60.68 | 61.05 | 60.68 | 60.95 | 60.13 | 475,500 |
Jul 24, 2023 | 60.80 | 60.96 | 60.61 | 60.70 | 59.88 | 1,883,800 |
Jul 21, 2023 | 60.97 | 61.05 | 60.72 | 60.89 | 60.07 | 266,300 |
Jul 20, 2023 | 61.33 | 61.72 | 60.95 | 61.14 | 60.31 | 432,000 |
Jul 19, 2023 | 61.63 | 61.79 | 61.43 | 61.67 | 60.84 | 380,000 |
Jul 18, 2023 | 61.12 | 61.49 | 61.11 | 61.43 | 60.60 | 367,000 |
Jul 17, 2023 | 60.57 | 60.93 | 60.53 | 60.84 | 60.02 | 812,500 |
Jul 14, 2023 | 61.24 | 61.40 | 60.86 | 60.93 | 60.11 | 401,800 |
Jul 13, 2023 | 61.20 | 61.51 | 61.01 | 61.47 | 60.64 | 732,400 |
Jul 12, 2023 | 60.28 | 60.78 | 60.28 | 60.69 | 59.87 | 699,500 |
Jul 11, 2023 | 59.05 | 59.49 | 59.03 | 59.48 | 58.68 | 396,400 |
Jul 10, 2023 | 58.39 | 58.90 | 58.39 | 58.88 | 58.08 | 849,500 |
Jul 7, 2023 | 57.91 | 58.84 | 57.91 | 58.57 | 57.78 | 583,300 |
Jul 6, 2023 | 57.80 | 58.02 | 57.32 | 57.67 | 56.89 | 724,900 |
Jul 5, 2023 | 58.73 | 58.96 | 58.47 | 58.52 | 57.73 | 1,030,100 |
Jul 3, 2023 | 58.98 | 59.18 | 58.97 | 59.02 | 58.22 | 916,000 |
Jun 30, 2023 | 58.73 | 59.03 | 58.71 | 58.98 | 58.18 | 1,027,700 |
Jun 29, 2023 | 58.10 | 58.46 | 58.10 | 58.25 | 57.46 | 500,300 |
Jun 28, 2023 | 58.29 | 58.62 | 58.25 | 58.45 | 57.66 | 648,300 |
Jun 27, 2023 | 57.84 | 58.25 | 57.70 | 58.18 | 57.39 | 1,052,800 |
Jun 26, 2023 | 57.84 | 58.00 | 57.80 | 57.90 | 57.12 | 447,800 |
Jun 23, 2023 | 57.90 | 58.62 | 57.85 | 57.94 | 57.16 | 520,200 |
Jun 22, 2023 | 59.01 | 59.19 | 58.84 | 58.98 | 58.18 | 454,700 |
Jun 21, 2023 | 59.38 | 59.79 | 59.34 | 59.63 | 58.82 | 496,300 |
Jun 20, 2023 | 59.60 | 59.85 | 59.30 | 59.44 | 58.64 | 585,800 |
Jun 16, 2023 | 60.78 | 60.78 | 60.35 | 60.38 | 59.56 | 711,700 |
Jun 15, 2023 | 59.95 | 60.62 | 59.92 | 60.48 | 59.66 | 1,192,700 |
Jun 14, 2023 | 60.22 | 60.54 | 59.73 | 60.15 | 59.34 | 1,773,400 |
Jun 13, 2023 | 60.15 | 60.24 | 59.97 | 60.08 | 59.27 | 726,300 |
Jun 12, 2023 | 59.42 | 59.67 | 59.34 | 59.58 | 58.78 | 578,000 |
Jun 9, 2023 | 59.66 | 59.66 | 59.10 | 59.19 | 58.39 | 920,900 |
Jun 8, 2023 | 58.76 | 59.12 | 58.64 | 59.09 | 58.29 | 826,800 |
Jun 7, 2023 | 1.00 Dividend | |||||
Jun 7, 2023 | 58.86 | 59.12 | 58.50 | 58.56 | 57.77 | 1,497,100 |
Jun 6, 2023 | 59.50 | 60.05 | 59.36 | 59.99 | 58.19 | 713,000 |
Jun 5, 2023 | 59.73 | 59.81 | 59.44 | 59.47 | 57.69 | 1,747,600 |
Jun 2, 2023 | 59.82 | 60.04 | 59.74 | 59.85 | 58.06 | 1,551,000 |
Jun 1, 2023 | 58.19 | 58.99 | 58.19 | 58.98 | 57.21 | 2,268,400 |
May 31, 2023 | 58.10 | 58.21 | 57.73 | 58.19 | 56.45 | 1,911,900 |
May 30, 2023 | 58.86 | 58.86 | 58.35 | 58.55 | 56.80 | 751,200 |
May 26, 2023 | 58.67 | 58.94 | 58.67 | 58.87 | 57.11 | 524,600 |
May 25, 2023 | 58.74 | 59.03 | 58.39 | 58.62 | 56.87 | 1,150,400 |
May 24, 2023 | 59.20 | 59.20 | 58.67 | 58.74 | 56.98 | 1,222,400 |
May 23, 2023 | 59.95 | 60.08 | 59.68 | 59.70 | 57.91 | 912,000 |
May 22, 2023 | 60.37 | 60.62 | 60.35 | 60.49 | 58.68 | 1,381,900 |
May 19, 2023 | 60.46 | 61.20 | 60.38 | 60.52 | 58.71 | 724,900 |
May 18, 2023 | 60.32 | 60.32 | 59.99 | 60.30 | 58.49 | 936,300 |
May 17, 2023 | 60.42 | 60.77 | 60.26 | 60.72 | 58.90 | 593,300 |
May 16, 2023 | 60.79 | 61.32 | 60.50 | 60.51 | 58.70 | 395,900 |
May 15, 2023 | 60.71 | 61.16 | 60.69 | 61.13 | 59.30 | 467,200 |
May 12, 2023 | 60.79 | 60.88 | 60.32 | 60.54 | 58.73 | 874,700 |
May 11, 2023 | 60.62 | 60.81 | 60.40 | 60.81 | 58.99 | 873,000 |
May 10, 2023 | 61.07 | 61.12 | 60.53 | 60.93 | 59.11 | 698,300 |
May 9, 2023 | 60.71 | 61.01 | 60.65 | 60.92 | 59.10 | 591,500 |
May 8, 2023 | 61.28 | 61.45 | 61.18 | 61.26 | 59.43 | 513,600 |
May 5, 2023 | 60.53 | 61.29 | 60.53 | 61.17 | 59.34 | 540,300 |
May 4, 2023 | 60.11 | 60.51 | 60.09 | 60.32 | 58.51 | 717,300 |
May 3, 2023 | 60.25 | 60.71 | 60.00 | 60.24 | 58.44 | 566,000 |
May 2, 2023 | 60.17 | 60.17 | 59.79 | 60.13 | 58.33 | 883,800 |
May 1, 2023 | 60.84 | 60.98 | 60.62 | 60.73 | 58.91 | 568,600 |
Apr 28, 2023 | 60.43 | 60.89 | 60.31 | 60.84 | 59.02 | 1,376,400 |
Apr 27, 2023 | 60.10 | 60.65 | 60.03 | 60.63 | 58.82 | 613,100 |
Apr 26, 2023 | 60.04 | 60.29 | 59.69 | 59.77 | 57.98 | 1,102,600 |
Apr 25, 2023 | 60.22 | 60.32 | 59.74 | 59.74 | 57.95 | 483,600 |
Apr 24, 2023 | 60.48 | 60.69 | 60.48 | 60.67 | 58.85 | 569,300 |
Apr 21, 2023 | 60.29 | 60.55 | 60.06 | 60.50 | 58.69 | 666,500 |
Apr 20, 2023 | 60.07 | 60.38 | 60.07 | 60.24 | 58.44 | 655,900 |
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%