NYSEArca - Delayed Quote • USD
Blackrock Flexible Income ETF (BINC)
At close: June 28 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 52.28 | 52.31 | 52.20 | 52.20 | 52.20 | 323,300 |
Jun 27, 2024 | 52.25 | 52.34 | 52.23 | 52.30 | 52.30 | 497,600 |
Jun 26, 2024 | 52.22 | 52.26 | 52.20 | 52.24 | 52.24 | 405,500 |
Jun 25, 2024 | 52.28 | 52.33 | 52.26 | 52.32 | 52.32 | 302,700 |
Jun 24, 2024 | 52.30 | 52.33 | 52.27 | 52.28 | 52.28 | 353,300 |
Jun 21, 2024 | 52.24 | 52.28 | 52.19 | 52.27 | 52.27 | 285,000 |
Jun 20, 2024 | 52.19 | 52.24 | 52.18 | 52.23 | 52.23 | 477,700 |
Jun 18, 2024 | 52.16 | 52.30 | 52.15 | 52.25 | 52.25 | 763,200 |
Jun 17, 2024 | 52.10 | 52.16 | 52.06 | 52.16 | 52.16 | 566,600 |
Jun 14, 2024 | 52.19 | 52.19 | 52.12 | 52.14 | 52.14 | 444,300 |
Jun 13, 2024 | 52.24 | 52.28 | 52.19 | 52.23 | 52.23 | 434,300 |
Jun 12, 2024 | 52.25 | 52.31 | 52.19 | 52.20 | 52.20 | 436,500 |
Jun 11, 2024 | 51.97 | 52.08 | 51.94 | 52.05 | 52.05 | 692,400 |
Jun 10, 2024 | 51.98 | 51.98 | 51.92 | 51.98 | 51.98 | 249,500 |
Jun 7, 2024 | 52.05 | 52.06 | 52.00 | 52.04 | 52.04 | 996,300 |
Jun 6, 2024 | 52.18 | 52.22 | 52.16 | 52.22 | 52.22 | 1,381,000 |
Jun 5, 2024 | 52.12 | 52.20 | 52.07 | 52.20 | 52.20 | 471,300 |
Jun 4, 2024 | 52.06 | 52.13 | 52.06 | 52.12 | 52.12 | 365,200 |
Jun 3, 2024 | 0.25 Dividend | |||||
Jun 3, 2024 | 51.99 | 52.07 | 51.97 | 52.06 | 52.06 | 204,700 |
May 31, 2024 | 52.11 | 52.22 | 52.11 | 52.20 | 51.95 | 273,300 |
May 30, 2024 | 52.06 | 52.12 | 52.06 | 52.09 | 51.84 | 255,400 |
May 29, 2024 | 52.10 | 52.10 | 51.99 | 52.04 | 51.79 | 269,400 |
May 28, 2024 | 52.24 | 52.24 | 52.12 | 52.14 | 51.89 | 543,000 |
May 24, 2024 | 52.15 | 52.20 | 52.11 | 52.19 | 51.94 | 222,200 |
May 23, 2024 | 52.26 | 52.28 | 52.14 | 52.14 | 51.89 | 562,000 |
May 22, 2024 | 52.24 | 52.26 | 52.19 | 52.23 | 51.98 | 293,000 |
May 21, 2024 | 52.27 | 52.31 | 52.27 | 52.27 | 52.02 | 524,300 |
May 20, 2024 | 52.25 | 52.25 | 52.21 | 52.24 | 51.99 | 290,400 |
May 17, 2024 | 52.22 | 52.28 | 52.21 | 52.25 | 52.00 | 447,600 |
May 16, 2024 | 52.33 | 52.33 | 52.22 | 52.22 | 51.97 | 341,300 |
May 15, 2024 | 52.21 | 52.30 | 52.17 | 52.30 | 52.05 | 418,200 |
May 14, 2024 | 52.09 | 52.11 | 52.05 | 52.10 | 51.85 | 226,900 |
May 13, 2024 | 52.02 | 52.10 | 52.02 | 52.03 | 51.78 | 301,000 |
May 10, 2024 | 52.04 | 52.04 | 52.00 | 52.01 | 51.76 | 618,700 |
May 9, 2024 | 52.00 | 52.08 | 52.00 | 52.05 | 51.80 | 1,258,100 |
May 8, 2024 | 52.01 | 52.03 | 52.00 | 52.02 | 51.77 | 318,200 |
May 7, 2024 | 52.09 | 52.10 | 52.03 | 52.05 | 51.80 | 431,200 |
May 6, 2024 | 52.03 | 52.03 | 51.97 | 52.02 | 51.77 | 286,100 |
May 3, 2024 | 51.96 | 51.97 | 51.89 | 51.96 | 51.71 | 387,400 |
May 2, 2024 | 51.69 | 51.82 | 51.68 | 51.81 | 51.56 | 256,600 |
May 1, 2024 | 0.24 Dividend | |||||
May 1, 2024 | 51.56 | 51.74 | 51.56 | 51.62 | 51.37 | 316,200 |
Apr 30, 2024 | 51.88 | 51.89 | 51.79 | 51.81 | 51.32 | 366,500 |
Apr 29, 2024 | 51.83 | 51.93 | 51.83 | 51.91 | 51.42 | 235,000 |
Apr 26, 2024 | 51.81 | 51.84 | 51.78 | 51.83 | 51.34 | 202,600 |
Apr 25, 2024 | 51.73 | 51.82 | 51.69 | 51.79 | 51.30 | 221,900 |
Apr 24, 2024 | 51.92 | 51.92 | 51.81 | 51.87 | 51.38 | 222,600 |
Apr 23, 2024 | 51.85 | 51.97 | 51.80 | 51.95 | 51.46 | 1,054,100 |
Apr 22, 2024 | 51.73 | 51.87 | 51.71 | 51.87 | 51.38 | 477,100 |
Apr 19, 2024 | 51.70 | 51.72 | 51.65 | 51.72 | 51.23 | 174,100 |
Apr 18, 2024 | 51.72 | 51.72 | 51.60 | 51.64 | 51.15 | 280,900 |
Apr 17, 2024 | 51.66 | 51.70 | 51.57 | 51.63 | 51.14 | 412,800 |
Apr 16, 2024 | 51.65 | 51.65 | 51.53 | 51.60 | 51.11 | 313,400 |
Apr 15, 2024 | 51.80 | 51.80 | 51.66 | 51.74 | 51.25 | 457,100 |
Apr 12, 2024 | 51.86 | 51.87 | 51.81 | 51.86 | 51.37 | 316,300 |
Apr 11, 2024 | 51.90 | 51.91 | 51.80 | 51.90 | 51.41 | 325,700 |
Apr 10, 2024 | 52.00 | 52.00 | 51.84 | 51.88 | 51.39 | 2,375,600 |
Apr 9, 2024 | 52.16 | 52.21 | 52.14 | 52.18 | 51.69 | 286,600 |
Apr 8, 2024 | 52.08 | 52.11 | 52.05 | 52.09 | 51.60 | 250,900 |
Apr 5, 2024 | 52.14 | 52.14 | 52.08 | 52.10 | 51.61 | 387,300 |
Apr 4, 2024 | 52.19 | 52.20 | 52.12 | 52.14 | 51.65 | 406,700 |
Apr 3, 2024 | 52.08 | 52.13 | 52.00 | 52.12 | 51.63 | 350,900 |
Apr 2, 2024 | 52.06 | 52.10 | 52.02 | 52.10 | 51.61 | 481,100 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 52.25 | 52.25 | 52.06 | 52.11 | 51.62 | 369,400 |
Mar 28, 2024 | 52.48 | 52.54 | 52.42 | 52.46 | 51.76 | 556,200 |
Mar 27, 2024 | 52.45 | 52.49 | 52.39 | 52.46 | 51.76 | 347,700 |
Mar 26, 2024 | 52.42 | 52.42 | 52.35 | 52.36 | 51.67 | 406,700 |
Mar 25, 2024 | 52.31 | 52.40 | 52.31 | 52.35 | 51.66 | 353,500 |
Mar 22, 2024 | 52.46 | 52.46 | 52.38 | 52.42 | 51.72 | 498,100 |
Mar 21, 2024 | 52.44 | 52.44 | 52.37 | 52.37 | 51.68 | 709,100 |
Mar 20, 2024 | 52.31 | 52.39 | 52.26 | 52.39 | 51.69 | 826,000 |
Mar 19, 2024 | 52.21 | 52.28 | 52.20 | 52.25 | 51.56 | 546,500 |
Mar 18, 2024 | 52.26 | 52.26 | 52.18 | 52.20 | 51.51 | 571,900 |
Mar 15, 2024 | 52.24 | 52.24 | 52.17 | 52.21 | 51.52 | 2,021,100 |
Mar 14, 2024 | 52.38 | 52.38 | 52.19 | 52.21 | 51.52 | 12,844,000 |
Mar 13, 2024 | 52.37 | 52.39 | 52.34 | 52.39 | 51.69 | 308,100 |
Mar 12, 2024 | 52.38 | 52.38 | 52.30 | 52.34 | 51.65 | 251,600 |
Mar 11, 2024 | 52.36 | 52.39 | 52.31 | 52.35 | 51.66 | 257,200 |
Mar 8, 2024 | 52.33 | 52.38 | 52.31 | 52.37 | 51.68 | 276,100 |
Mar 7, 2024 | 52.25 | 52.31 | 52.23 | 52.30 | 51.61 | 776,100 |
Mar 6, 2024 | 52.18 | 52.26 | 52.18 | 52.24 | 51.55 | 507,500 |
Mar 5, 2024 | 52.11 | 52.18 | 52.11 | 52.14 | 51.45 | 352,300 |
Mar 4, 2024 | 52.13 | 52.13 | 52.05 | 52.12 | 51.43 | 707,800 |
Mar 1, 2024 | 0.24 Dividend | |||||
Mar 1, 2024 | 52.00 | 52.17 | 51.98 | 52.14 | 51.45 | 658,900 |
Feb 29, 2024 | 52.20 | 52.27 | 52.17 | 52.22 | 51.29 | 252,100 |
Feb 28, 2024 | 52.16 | 52.23 | 52.14 | 52.23 | 51.30 | 277,500 |
Feb 27, 2024 | 52.21 | 52.24 | 52.15 | 52.20 | 51.27 | 233,900 |
Feb 26, 2024 | 52.31 | 52.31 | 52.22 | 52.26 | 51.33 | 779,400 |
Feb 23, 2024 | 52.30 | 52.33 | 52.23 | 52.32 | 51.39 | 240,300 |
Feb 22, 2024 | 52.21 | 52.25 | 52.20 | 52.24 | 51.31 | 319,100 |
Feb 21, 2024 | 52.26 | 52.26 | 52.15 | 52.19 | 51.26 | 328,900 |
Feb 20, 2024 | 52.25 | 52.26 | 52.18 | 52.25 | 51.32 | 191,300 |
Feb 16, 2024 | 52.12 | 52.17 | 52.05 | 52.17 | 51.24 | 342,300 |
Feb 15, 2024 | 52.26 | 52.29 | 52.12 | 52.26 | 51.33 | 761,500 |
Feb 14, 2024 | 52.09 | 52.18 | 51.98 | 52.18 | 51.25 | 275,400 |
Feb 13, 2024 | 52.09 | 52.09 | 51.88 | 51.92 | 51.00 | 511,200 |
Feb 12, 2024 | 52.28 | 52.34 | 52.24 | 52.30 | 51.37 | 281,400 |
Feb 9, 2024 | 52.22 | 52.30 | 52.20 | 52.30 | 51.37 | 246,700 |
Feb 8, 2024 | 52.19 | 52.24 | 52.16 | 52.23 | 51.30 | 291,000 |
Feb 7, 2024 | 52.25 | 52.34 | 52.24 | 52.25 | 51.32 | 606,300 |
Feb 6, 2024 | 52.22 | 52.37 | 52.19 | 52.37 | 51.44 | 371,000 |
Feb 5, 2024 | 52.20 | 52.23 | 52.10 | 52.16 | 51.23 | 432,900 |
Feb 2, 2024 | 52.38 | 52.39 | 52.24 | 52.34 | 51.41 | 1,225,600 |
Feb 1, 2024 | 0.07 Dividend | |||||
Feb 1, 2024 | 52.51 | 52.62 | 52.43 | 52.59 | 51.66 | 508,000 |
Jan 31, 2024 | 52.52 | 52.62 | 52.35 | 52.50 | 51.50 | 579,000 |
Jan 30, 2024 | 52.45 | 52.51 | 52.38 | 52.41 | 51.41 | 605,400 |
Jan 29, 2024 | 52.33 | 52.44 | 52.33 | 52.44 | 51.44 | 593,200 |
Jan 26, 2024 | 52.37 | 52.39 | 52.30 | 52.33 | 51.33 | 2,361,500 |
Jan 25, 2024 | 52.35 | 52.35 | 52.20 | 52.26 | 51.26 | 11,073,300 |
Jan 24, 2024 | 52.24 | 52.32 | 52.13 | 52.13 | 51.13 | 291,500 |
Jan 23, 2024 | 52.23 | 52.23 | 52.08 | 52.09 | 51.10 | 233,000 |
Jan 22, 2024 | 52.22 | 52.22 | 52.13 | 52.20 | 51.20 | 320,400 |
Jan 19, 2024 | 52.10 | 52.16 | 52.00 | 52.16 | 51.16 | 84,800 |
Jan 18, 2024 | 52.17 | 52.17 | 51.98 | 52.10 | 51.11 | 353,100 |
Jan 17, 2024 | 52.11 | 52.22 | 52.06 | 52.21 | 51.21 | 1,469,200 |
Jan 16, 2024 | 52.34 | 52.34 | 52.10 | 52.22 | 51.22 | 188,700 |
Jan 12, 2024 | 52.33 | 52.34 | 52.24 | 52.32 | 51.32 | 108,500 |
Jan 11, 2024 | 52.07 | 52.21 | 52.07 | 52.17 | 51.17 | 120,800 |
Jan 10, 2024 | 52.06 | 52.10 | 52.01 | 52.05 | 51.06 | 77,000 |
Jan 9, 2024 | 51.94 | 51.98 | 51.87 | 51.96 | 50.97 | 125,900 |
Jan 8, 2024 | 51.89 | 51.97 | 51.81 | 51.97 | 50.98 | 114,100 |
Jan 5, 2024 | 51.80 | 51.93 | 51.76 | 51.93 | 50.94 | 107,200 |
Jan 4, 2024 | 51.85 | 51.93 | 51.80 | 51.89 | 50.90 | 74,500 |
Jan 3, 2024 | 51.86 | 51.92 | 51.81 | 51.92 | 50.93 | 82,000 |
Jan 2, 2024 | 52.05 | 52.11 | 52.00 | 52.03 | 51.04 | 87,500 |
Dec 29, 2023 | 52.25 | 52.44 | 52.17 | 52.27 | 51.27 | 209,000 |
Dec 28, 2023 | 52.30 | 52.30 | 52.20 | 52.21 | 51.21 | 91,400 |
Dec 27, 2023 | 52.09 | 52.39 | 52.07 | 52.30 | 51.30 | 130,000 |
Dec 26, 2023 | 52.10 | 52.15 | 52.07 | 52.15 | 51.15 | 221,600 |
Dec 22, 2023 | 52.02 | 52.11 | 52.02 | 52.06 | 51.07 | 122,600 |
Dec 21, 2023 | 52.16 | 52.18 | 52.09 | 52.10 | 51.10 | 78,100 |
Dec 20, 2023 | 52.06 | 52.10 | 51.90 | 51.99 | 51.00 | 650,100 |
Dec 19, 2023 | 51.87 | 52.09 | 51.87 | 51.97 | 50.98 | 104,900 |
Dec 18, 2023 | 52.03 | 52.03 | 51.82 | 51.85 | 50.86 | 139,700 |
Dec 15, 2023 | 51.95 | 51.95 | 51.77 | 51.87 | 50.88 | 155,000 |
Dec 14, 2023 | 0.40 Dividend | |||||
Dec 14, 2023 | 51.94 | 52.03 | 51.86 | 51.99 | 51.00 | 175,100 |
Dec 13, 2023 | 51.65 | 52.00 | 51.61 | 52.00 | 50.62 | 68,200 |
Dec 12, 2023 | 51.44 | 51.59 | 51.44 | 51.56 | 50.19 | 60,300 |
Dec 11, 2023 | 51.51 | 51.51 | 51.41 | 51.45 | 50.08 | 64,800 |
Dec 8, 2023 | 51.53 | 51.56 | 51.45 | 51.50 | 50.13 | 217,300 |
Dec 7, 2023 | 51.50 | 51.66 | 51.50 | 51.62 | 50.25 | 125,600 |
Dec 6, 2023 | 51.60 | 51.60 | 51.48 | 51.57 | 50.20 | 107,800 |
Dec 5, 2023 | 51.49 | 51.52 | 51.38 | 51.49 | 50.12 | 105,600 |
Dec 4, 2023 | 51.55 | 51.55 | 51.27 | 51.41 | 50.04 | 150,700 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 51.27 | 51.57 | 51.19 | 51.51 | 50.14 | 51,800 |
Nov 30, 2023 | 51.32 | 51.32 | 51.22 | 51.26 | 49.76 | 77,900 |
Nov 29, 2023 | 51.35 | 51.35 | 51.18 | 51.34 | 49.83 | 70,100 |
Nov 28, 2023 | 51.00 | 51.21 | 51.00 | 51.16 | 49.66 | 67,200 |
Nov 27, 2023 | 51.07 | 51.09 | 50.92 | 51.02 | 49.52 | 2,393,100 |
Nov 24, 2023 | 50.98 | 50.98 | 50.90 | 50.90 | 49.41 | 23,800 |
Nov 22, 2023 | 50.96 | 50.97 | 50.86 | 50.88 | 49.39 | 59,500 |
Nov 21, 2023 | 50.96 | 50.97 | 50.86 | 50.90 | 49.41 | 86,700 |
Nov 20, 2023 | 50.91 | 50.95 | 50.82 | 50.93 | 49.44 | 53,400 |
Nov 17, 2023 | 50.86 | 51.06 | 50.82 | 50.94 | 49.45 | 299,600 |
Nov 16, 2023 | 50.79 | 50.79 | 50.67 | 50.69 | 49.20 | 135,200 |
Nov 15, 2023 | 50.81 | 50.81 | 50.63 | 50.65 | 49.17 | 419,900 |
Nov 14, 2023 | 50.67 | 50.88 | 50.66 | 50.87 | 49.38 | 77,100 |
Nov 13, 2023 | 50.40 | 50.43 | 50.33 | 50.37 | 48.89 | 70,300 |
Nov 10, 2023 | 50.45 | 50.45 | 50.31 | 50.31 | 48.83 | 72,300 |
Nov 9, 2023 | 50.55 | 50.55 | 50.35 | 50.37 | 48.89 | 85,800 |
Nov 8, 2023 | 50.44 | 50.56 | 50.40 | 50.54 | 49.06 | 76,600 |
Nov 7, 2023 | 50.49 | 50.49 | 50.38 | 50.40 | 48.92 | 78,600 |
Nov 6, 2023 | 50.59 | 50.59 | 50.39 | 50.40 | 48.92 | 198,300 |
Nov 3, 2023 | 50.50 | 50.62 | 50.41 | 50.55 | 49.07 | 132,300 |
Nov 2, 2023 | 50.22 | 50.33 | 50.17 | 50.28 | 48.81 | 219,600 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 49.88 | 50.08 | 49.77 | 50.05 | 48.58 | 63,600 |
Oct 31, 2023 | 50.06 | 50.15 | 49.99 | 50.15 | 48.45 | 168,100 |
Oct 30, 2023 | 49.88 | 50.10 | 49.79 | 50.05 | 48.36 | 139,500 |
Oct 27, 2023 | 49.81 | 49.87 | 49.80 | 49.84 | 48.15 | 22,200 |
Oct 26, 2023 | 49.74 | 49.80 | 49.66 | 49.75 | 48.06 | 40,500 |
Oct 25, 2023 | 49.75 | 49.75 | 49.67 | 49.73 | 48.05 | 11,000 |
Oct 24, 2023 | 49.86 | 49.86 | 49.72 | 49.73 | 48.05 | 31,200 |
Oct 23, 2023 | 49.65 | 49.80 | 49.65 | 49.73 | 48.05 | 35,500 |
Oct 20, 2023 | 49.68 | 49.73 | 49.65 | 49.72 | 48.04 | 22,700 |
Oct 19, 2023 | 49.58 | 49.64 | 49.54 | 49.54 | 47.86 | 20,300 |
Oct 18, 2023 | 49.68 | 49.71 | 49.62 | 49.62 | 47.94 | 10,900 |
Oct 17, 2023 | 49.82 | 49.82 | 49.72 | 49.73 | 48.05 | 19,700 |
Oct 16, 2023 | 50.00 | 50.00 | 49.87 | 49.90 | 48.21 | 18,100 |
Oct 13, 2023 | 50.00 | 50.02 | 49.91 | 49.91 | 48.22 | 17,000 |
Oct 12, 2023 | 50.03 | 50.04 | 49.90 | 49.99 | 48.29 | 21,900 |
Oct 11, 2023 | 50.14 | 50.17 | 50.04 | 50.10 | 48.40 | 34,300 |
Oct 10, 2023 | 49.99 | 50.13 | 49.94 | 50.13 | 48.43 | 29,100 |
Oct 9, 2023 | 49.92 | 50.05 | 49.92 | 50.05 | 48.36 | 10,100 |
Oct 6, 2023 | 49.81 | 49.95 | 49.77 | 49.92 | 48.24 | 21,800 |
Oct 5, 2023 | 49.92 | 49.98 | 49.90 | 49.95 | 48.26 | 34,100 |
Oct 4, 2023 | 49.86 | 49.91 | 49.80 | 49.89 | 48.20 | 44,300 |
Oct 3, 2023 | 50.00 | 50.00 | 49.80 | 49.82 | 48.13 | 74,000 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 50.25 | 50.25 | 50.01 | 50.04 | 48.35 | 31,600 |
Sep 29, 2023 | 50.51 | 50.58 | 50.44 | 50.44 | 48.50 | 68,300 |
Sep 28, 2023 | 50.26 | 50.47 | 50.26 | 50.44 | 48.50 | 69,100 |
Sep 27, 2023 | 50.56 | 50.56 | 50.27 | 50.34 | 48.41 | 18,800 |
Sep 26, 2023 | 50.49 | 50.49 | 50.38 | 50.41 | 48.47 | 14,700 |
Sep 25, 2023 | 50.51 | 50.51 | 50.46 | 50.46 | 48.52 | 15,700 |
Sep 22, 2023 | 50.55 | 50.65 | 50.53 | 50.56 | 48.62 | 14,000 |
Sep 21, 2023 | 50.54 | 50.55 | 50.48 | 50.49 | 48.55 | 40,000 |
Sep 20, 2023 | 50.67 | 50.69 | 50.59 | 50.59 | 48.65 | 12,300 |
Sep 19, 2023 | 50.63 | 50.65 | 50.52 | 50.58 | 48.64 | 27,000 |
Sep 18, 2023 | 50.65 | 50.73 | 50.60 | 50.70 | 48.75 | 34,500 |
Sep 15, 2023 | 50.70 | 50.71 | 50.65 | 50.70 | 48.75 | 13,100 |
Sep 14, 2023 | 50.71 | 50.81 | 50.66 | 50.76 | 48.82 | 29,900 |
Sep 13, 2023 | 50.63 | 50.72 | 50.63 | 50.70 | 48.75 | 17,400 |
Sep 12, 2023 | 50.65 | 50.71 | 50.60 | 50.64 | 48.70 | 16,900 |
Sep 11, 2023 | 50.62 | 50.66 | 50.60 | 50.61 | 48.67 | 92,200 |
Sep 8, 2023 | 50.65 | 50.66 | 50.60 | 50.63 | 48.69 | 8,600 |
Sep 7, 2023 | 50.53 | 50.60 | 50.51 | 50.58 | 48.64 | 18,100 |
Sep 6, 2023 | 50.64 | 50.64 | 50.42 | 50.47 | 48.53 | 21,900 |
Sep 5, 2023 | 50.65 | 50.65 | 50.54 | 50.54 | 48.60 | 31,800 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 50.77 | 50.77 | 50.61 | 50.70 | 48.75 | 28,300 |
Aug 31, 2023 | 50.93 | 50.94 | 50.87 | 50.92 | 48.80 | 13,200 |
Aug 30, 2023 | 50.85 | 50.89 | 50.85 | 50.86 | 48.74 | 10,200 |
Aug 29, 2023 | 50.69 | 50.87 | 50.67 | 50.85 | 48.73 | 20,300 |
Aug 28, 2023 | 50.71 | 50.76 | 50.67 | 50.72 | 48.60 | 20,900 |
Aug 25, 2023 | 50.63 | 50.69 | 50.60 | 50.65 | 48.54 | 17,900 |
Aug 24, 2023 | 50.63 | 50.69 | 50.60 | 50.62 | 48.52 | 19,900 |
Aug 23, 2023 | 50.62 | 51.16 | 50.62 | 50.78 | 48.67 | 109,300 |
Aug 22, 2023 | 50.49 | 50.53 | 50.45 | 50.47 | 48.37 | 25,400 |
Aug 21, 2023 | 50.36 | 50.42 | 50.32 | 50.37 | 48.27 | 24,000 |
Aug 18, 2023 | 50.40 | 50.60 | 50.38 | 50.52 | 48.42 | 26,600 |
Aug 17, 2023 | 50.57 | 50.57 | 50.45 | 50.47 | 48.37 | 40,300 |
Aug 16, 2023 | 50.60 | 50.80 | 50.56 | 50.56 | 48.46 | 42,400 |
Aug 15, 2023 | 50.70 | 50.70 | 50.55 | 50.56 | 48.46 | 33,300 |
Aug 14, 2023 | 50.73 | 50.83 | 50.69 | 50.70 | 48.59 | 95,900 |
Aug 11, 2023 | 50.74 | 50.79 | 50.69 | 50.73 | 48.62 | 14,200 |
Aug 10, 2023 | 50.87 | 50.87 | 50.75 | 50.75 | 48.64 | 14,000 |
Aug 9, 2023 | 50.78 | 50.82 | 50.76 | 50.78 | 48.66 | 12,500 |
Aug 8, 2023 | 50.70 | 50.83 | 50.70 | 50.76 | 48.65 | 20,800 |
Aug 7, 2023 | 50.66 | 50.70 | 50.63 | 50.69 | 48.58 | 26,100 |
Aug 4, 2023 | 50.58 | 50.73 | 50.58 | 50.70 | 48.59 | 16,500 |
Aug 3, 2023 | 50.55 | 50.57 | 50.51 | 50.53 | 48.43 | 7,800 |
Aug 2, 2023 | 50.63 | 50.70 | 50.55 | 50.63 | 48.52 | 12,900 |
Aug 1, 2023 | 0.20 Dividend | |||||
Aug 1, 2023 | 50.80 | 50.83 | 50.43 | 50.70 | 48.59 | 60,600 |
Jul 31, 2023 | 51.08 | 51.11 | 51.02 | 51.05 | 48.73 | 18,000 |
Jul 28, 2023 | 50.97 | 51.06 | 50.95 | 51.05 | 48.73 | 20,100 |
Jul 27, 2023 | 51.02 | 51.51 | 50.88 | 50.90 | 48.59 | 102,300 |
Jul 26, 2023 | 50.90 | 51.05 | 50.89 | 51.02 | 48.71 | 26,800 |
Jul 25, 2023 | 50.91 | 50.93 | 50.88 | 50.92 | 48.61 | 16,300 |
Jul 24, 2023 | 50.89 | 50.96 | 50.88 | 50.90 | 48.59 | 33,100 |
Jul 21, 2023 | 50.86 | 50.92 | 50.86 | 50.88 | 48.57 | 21,200 |
Jul 20, 2023 | 51.01 | 51.01 | 50.80 | 50.80 | 48.50 | 16,100 |
Jul 19, 2023 | 51.06 | 51.06 | 51.02 | 51.02 | 48.71 | 227,800 |
Jul 18, 2023 | 51.03 | 51.03 | 50.90 | 50.97 | 48.66 | 24,800 |
Jul 17, 2023 | 50.85 | 50.89 | 50.78 | 50.88 | 48.57 | 23,900 |
Jul 14, 2023 | 50.84 | 50.84 | 50.78 | 50.79 | 48.49 | 12,300 |
Jul 13, 2023 | 50.82 | 50.93 | 50.82 | 50.90 | 48.59 | 16,500 |
Jul 12, 2023 | 50.57 | 50.75 | 50.57 | 50.71 | 48.41 | 18,200 |
Jul 11, 2023 | 50.40 | 50.44 | 50.37 | 50.42 | 48.13 | 17,000 |
Jul 10, 2023 | 50.26 | 50.36 | 50.26 | 50.34 | 48.06 | 13,600 |
Jul 7, 2023 | 50.24 | 50.33 | 50.24 | 50.27 | 47.99 | 20,700 |
Jul 6, 2023 | 50.36 | 50.36 | 50.18 | 50.24 | 47.96 | 422,400 |
Jul 5, 2023 | 50.52 | 50.52 | 50.42 | 50.44 | 48.15 | 27,000 |
Jul 3, 2023 | 0.25 Dividend | |||||
Jul 3, 2023 | 50.50 | 50.80 | 50.48 | 50.53 | 48.23 | 37,700 |
Jun 30, 2023 | 50.65 | 50.80 | 50.62 | 50.77 | 48.22 | 15,000 |
Jun 29, 2023 | 50.70 | 50.70 | 50.60 | 50.64 | 48.10 | 17,000 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%