NasdaqGM - Delayed Quote • USD
iShares Core Total USD Bond Market ETF (IUSB)
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 |
---|---|---|---|---|---|---|
Jul 1, 2024 | 44.92 | 45.00 | 44.80 | 44.83 | 44.83 | 1,881,412 |
Jun 28, 2024 | 45.50 | 45.52 | 45.21 | 45.22 | 45.22 | 1,793,200 |
Jun 27, 2024 | 45.39 | 45.46 | 45.31 | 45.40 | 45.40 | 1,292,700 |
Jun 26, 2024 | 45.36 | 45.37 | 45.31 | 45.34 | 45.34 | 1,772,000 |
Jun 25, 2024 | 45.52 | 45.53 | 45.46 | 45.53 | 45.53 | 1,713,900 |
Jun 24, 2024 | 45.50 | 45.55 | 45.47 | 45.53 | 45.53 | 6,082,800 |
Jun 21, 2024 | 45.52 | 45.58 | 45.43 | 45.49 | 45.49 | 1,540,700 |
Jun 20, 2024 | 45.42 | 45.49 | 45.38 | 45.49 | 45.49 | 2,013,400 |
Jun 18, 2024 | 45.48 | 45.62 | 45.45 | 45.58 | 45.58 | 2,596,200 |
Jun 17, 2024 | 45.40 | 45.42 | 45.34 | 45.40 | 45.40 | 1,281,800 |
Jun 14, 2024 | 45.55 | 45.60 | 45.52 | 45.57 | 45.57 | 1,647,300 |
Jun 13, 2024 | 45.46 | 45.57 | 45.41 | 45.52 | 45.52 | 1,722,200 |
Jun 12, 2024 | 45.43 | 45.52 | 45.31 | 45.32 | 45.32 | 1,760,300 |
Jun 11, 2024 | 44.97 | 45.13 | 44.96 | 45.12 | 45.12 | 4,260,400 |
Jun 10, 2024 | 44.96 | 44.97 | 44.91 | 44.95 | 44.95 | 1,767,700 |
Jun 7, 2024 | 45.07 | 45.07 | 44.99 | 45.01 | 45.01 | 2,792,700 |
Jun 6, 2024 | 45.26 | 45.38 | 45.26 | 45.34 | 45.34 | 9,343,200 |
Jun 5, 2024 | 45.27 | 45.37 | 45.18 | 45.36 | 45.36 | 1,578,900 |
Jun 4, 2024 | 45.17 | 45.28 | 45.15 | 45.25 | 45.25 | 1,378,400 |
Jun 3, 2024 | 0.15 Dividend | |||||
Jun 3, 2024 | 44.92 | 45.09 | 44.89 | 45.09 | 45.09 | 1,445,000 |
May 31, 2024 | 44.97 | 45.01 | 44.93 | 45.01 | 44.86 | 1,468,000 |
May 30, 2024 | 44.80 | 44.85 | 44.76 | 44.84 | 44.69 | 1,328,900 |
May 29, 2024 | 44.71 | 44.71 | 44.59 | 44.66 | 44.51 | 1,288,100 |
May 28, 2024 | 45.03 | 45.05 | 44.80 | 44.82 | 44.67 | 1,471,500 |
May 24, 2024 | 44.91 | 45.02 | 44.91 | 45.00 | 44.85 | 1,025,000 |
May 23, 2024 | 45.09 | 45.12 | 44.90 | 44.94 | 44.79 | 1,372,200 |
May 22, 2024 | 45.05 | 45.13 | 45.04 | 45.09 | 44.94 | 1,385,800 |
May 21, 2024 | 45.16 | 45.18 | 45.12 | 45.15 | 45.00 | 1,303,800 |
May 20, 2024 | 45.06 | 45.09 | 45.04 | 45.06 | 44.91 | 1,498,600 |
May 17, 2024 | 45.17 | 45.19 | 45.10 | 45.11 | 44.96 | 1,724,800 |
May 16, 2024 | 45.29 | 45.30 | 45.20 | 45.21 | 45.06 | 1,745,300 |
May 15, 2024 | 45.21 | 45.30 | 45.17 | 45.26 | 45.11 | 1,950,400 |
May 14, 2024 | 44.97 | 45.02 | 44.92 | 44.98 | 44.83 | 1,454,700 |
May 13, 2024 | 44.93 | 44.94 | 44.87 | 44.88 | 44.73 | 1,621,000 |
May 10, 2024 | 44.86 | 44.89 | 44.80 | 44.84 | 44.69 | 1,305,900 |
May 9, 2024 | 44.84 | 44.97 | 44.81 | 44.95 | 44.80 | 1,580,400 |
May 8, 2024 | 44.86 | 44.90 | 44.84 | 44.86 | 44.71 | 1,886,600 |
May 7, 2024 | 44.97 | 45.04 | 44.91 | 44.94 | 44.79 | 1,670,300 |
May 6, 2024 | 44.83 | 44.89 | 44.80 | 44.86 | 44.71 | 1,946,800 |
May 3, 2024 | 44.87 | 44.97 | 44.71 | 44.82 | 44.67 | 2,964,400 |
May 2, 2024 | 44.43 | 44.62 | 44.38 | 44.60 | 44.45 | 2,421,600 |
May 1, 2024 | 0.15 Dividend | |||||
May 1, 2024 | 44.34 | 44.54 | 44.27 | 44.40 | 44.25 | 2,667,500 |
Apr 30, 2024 | 44.45 | 44.52 | 44.35 | 44.37 | 44.07 | 6,588,700 |
Apr 29, 2024 | 44.51 | 44.60 | 44.50 | 44.57 | 44.27 | 2,744,400 |
Apr 26, 2024 | 44.44 | 44.50 | 44.43 | 44.45 | 44.15 | 1,716,700 |
Apr 25, 2024 | 44.22 | 44.35 | 44.21 | 44.34 | 44.04 | 2,449,500 |
Apr 24, 2024 | 44.46 | 44.50 | 44.38 | 44.46 | 44.16 | 1,819,300 |
Apr 23, 2024 | 44.45 | 44.67 | 44.43 | 44.57 | 44.27 | 6,122,600 |
Apr 22, 2024 | 44.41 | 44.52 | 44.41 | 44.50 | 44.20 | 2,446,700 |
Apr 19, 2024 | 44.47 | 44.50 | 44.42 | 44.44 | 44.14 | 2,071,600 |
Apr 18, 2024 | 44.49 | 44.51 | 44.37 | 44.40 | 44.10 | 1,693,100 |
Apr 17, 2024 | 44.43 | 44.53 | 44.37 | 44.51 | 44.21 | 2,226,900 |
Apr 16, 2024 | 44.27 | 44.34 | 44.21 | 44.30 | 44.00 | 2,510,100 |
Apr 15, 2024 | 44.50 | 44.51 | 44.37 | 44.42 | 44.12 | 3,157,200 |
Apr 12, 2024 | 44.74 | 44.79 | 44.71 | 44.71 | 44.41 | 1,442,500 |
Apr 11, 2024 | 44.71 | 44.73 | 44.54 | 44.62 | 44.32 | 2,234,900 |
Apr 10, 2024 | 44.84 | 44.85 | 44.61 | 44.63 | 44.33 | 2,509,200 |
Apr 9, 2024 | 45.09 | 45.18 | 45.09 | 45.15 | 44.85 | 1,769,400 |
Apr 8, 2024 | 44.98 | 45.04 | 44.95 | 45.00 | 44.70 | 4,484,000 |
Apr 5, 2024 | 45.07 | 45.16 | 45.02 | 45.02 | 44.72 | 1,571,400 |
Apr 4, 2024 | 45.21 | 45.24 | 45.13 | 45.23 | 44.93 | 1,736,600 |
Apr 3, 2024 | 44.99 | 45.14 | 44.95 | 45.13 | 44.83 | 2,263,100 |
Apr 2, 2024 | 45.13 | 45.13 | 44.95 | 45.10 | 44.80 | 1,839,900 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 45.30 | 45.32 | 45.11 | 45.14 | 44.84 | 2,347,400 |
Mar 28, 2024 | 45.59 | 45.66 | 45.55 | 45.59 | 45.14 | 1,927,200 |
Mar 27, 2024 | 45.55 | 45.66 | 45.52 | 45.65 | 45.19 | 1,500,600 |
Mar 26, 2024 | 45.43 | 45.51 | 45.40 | 45.49 | 45.04 | 1,768,200 |
Mar 25, 2024 | 45.48 | 45.50 | 45.43 | 45.46 | 45.01 | 1,511,300 |
Mar 22, 2024 | 45.56 | 45.59 | 45.51 | 45.52 | 45.07 | 2,219,200 |
Mar 21, 2024 | 45.47 | 45.48 | 45.37 | 45.39 | 44.94 | 2,117,600 |
Mar 20, 2024 | 45.28 | 45.44 | 45.23 | 45.36 | 44.91 | 2,275,900 |
Mar 19, 2024 | 45.23 | 45.31 | 45.20 | 45.25 | 44.80 | 2,075,300 |
Mar 18, 2024 | 45.17 | 45.22 | 45.13 | 45.15 | 44.70 | 2,103,200 |
Mar 15, 2024 | 45.23 | 45.25 | 45.16 | 45.21 | 44.76 | 3,626,400 |
Mar 14, 2024 | 45.36 | 45.38 | 45.22 | 45.23 | 44.78 | 16,524,700 |
Mar 13, 2024 | 45.49 | 45.55 | 45.47 | 45.48 | 45.03 | 1,752,900 |
Mar 12, 2024 | 45.57 | 45.60 | 45.50 | 45.53 | 45.08 | 2,111,600 |
Mar 11, 2024 | 45.71 | 45.77 | 45.62 | 45.65 | 45.19 | 1,533,500 |
Mar 8, 2024 | 45.73 | 45.77 | 45.67 | 45.70 | 45.24 | 1,600,700 |
Mar 7, 2024 | 45.66 | 45.68 | 45.56 | 45.65 | 45.19 | 2,013,100 |
Mar 6, 2024 | 45.54 | 45.65 | 45.51 | 45.56 | 45.11 | 2,254,100 |
Mar 5, 2024 | 45.46 | 45.55 | 45.41 | 45.51 | 45.06 | 5,747,000 |
Mar 4, 2024 | 45.27 | 45.32 | 45.24 | 45.29 | 44.84 | 3,155,400 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 45.12 | 45.40 | 45.06 | 45.37 | 44.92 | 2,865,800 |
Feb 29, 2024 | 45.32 | 45.40 | 45.28 | 45.33 | 44.73 | 1,570,800 |
Feb 28, 2024 | 45.19 | 45.26 | 45.16 | 45.26 | 44.66 | 1,847,700 |
Feb 27, 2024 | 45.18 | 45.25 | 45.13 | 45.16 | 44.57 | 2,037,900 |
Feb 26, 2024 | 45.31 | 45.32 | 45.14 | 45.23 | 44.63 | 1,990,200 |
Feb 23, 2024 | 45.18 | 45.33 | 45.15 | 45.31 | 44.71 | 1,676,800 |
Feb 22, 2024 | 45.12 | 45.19 | 45.09 | 45.15 | 44.56 | 2,122,500 |
Feb 21, 2024 | 45.26 | 45.29 | 45.09 | 45.09 | 44.50 | 1,789,200 |
Feb 20, 2024 | 45.22 | 45.30 | 45.20 | 45.22 | 44.62 | 2,014,500 |
Feb 16, 2024 | 45.09 | 45.19 | 45.09 | 45.18 | 44.59 | 2,116,200 |
Feb 15, 2024 | 45.37 | 45.39 | 45.23 | 45.32 | 44.72 | 1,906,200 |
Feb 14, 2024 | 45.07 | 45.22 | 45.06 | 45.20 | 44.61 | 1,783,000 |
Feb 13, 2024 | 45.13 | 45.37 | 45.00 | 45.02 | 44.43 | 2,125,300 |
Feb 12, 2024 | 45.41 | 45.46 | 45.35 | 45.40 | 44.80 | 2,052,700 |
Feb 9, 2024 | 45.34 | 45.41 | 45.15 | 45.40 | 44.80 | 1,963,000 |
Feb 8, 2024 | 45.47 | 45.49 | 45.40 | 45.44 | 44.84 | 2,035,800 |
Feb 7, 2024 | 45.55 | 45.67 | 45.52 | 45.53 | 44.93 | 3,198,800 |
Feb 6, 2024 | 45.44 | 45.65 | 45.44 | 45.62 | 45.02 | 1,866,000 |
Feb 5, 2024 | 45.49 | 45.72 | 45.35 | 45.41 | 44.81 | 2,469,600 |
Feb 2, 2024 | 45.76 | 45.82 | 45.66 | 45.75 | 45.15 | 3,277,200 |
Feb 1, 2024 | 0.13 Dividend | |||||
Feb 1, 2024 | 46.04 | 46.22 | 45.99 | 46.13 | 45.52 | 3,223,800 |
Jan 31, 2024 | 45.99 | 46.35 | 45.90 | 46.27 | 45.53 | 4,763,100 |
Jan 30, 2024 | 45.81 | 45.85 | 45.68 | 45.83 | 45.10 | 3,900,200 |
Jan 29, 2024 | 45.69 | 45.79 | 45.64 | 45.76 | 45.03 | 3,774,800 |
Jan 26, 2024 | 45.65 | 45.68 | 45.55 | 45.59 | 44.86 | 10,734,600 |
Jan 25, 2024 | 45.57 | 45.67 | 45.55 | 45.65 | 44.92 | 65,168,700 |
Jan 24, 2024 | 45.69 | 45.69 | 45.42 | 45.44 | 44.72 | 1,486,600 |
Jan 23, 2024 | 45.51 | 45.53 | 45.44 | 45.50 | 44.78 | 1,226,600 |
Jan 22, 2024 | 45.63 | 45.70 | 45.57 | 45.59 | 44.86 | 1,734,500 |
Jan 19, 2024 | 45.49 | 45.54 | 45.39 | 45.54 | 44.81 | 1,803,700 |
Jan 18, 2024 | 45.58 | 45.63 | 45.48 | 45.51 | 44.78 | 1,459,400 |
Jan 17, 2024 | 45.60 | 45.61 | 45.48 | 45.56 | 44.83 | 1,444,300 |
Jan 16, 2024 | 45.85 | 45.90 | 45.63 | 45.70 | 44.97 | 2,896,500 |
Jan 12, 2024 | 46.02 | 46.12 | 45.93 | 46.02 | 45.29 | 1,884,000 |
Jan 11, 2024 | 45.77 | 45.94 | 45.70 | 45.91 | 45.18 | 1,715,900 |
Jan 10, 2024 | 45.83 | 45.86 | 45.68 | 45.68 | 44.95 | 1,609,800 |
Jan 9, 2024 | 45.69 | 45.77 | 45.68 | 45.71 | 44.98 | 1,791,900 |
Jan 8, 2024 | 45.61 | 45.80 | 45.58 | 45.74 | 45.01 | 3,381,200 |
Jan 5, 2024 | 45.55 | 45.80 | 45.52 | 45.58 | 44.85 | 2,537,800 |
Jan 4, 2024 | 45.69 | 45.75 | 45.61 | 45.67 | 44.94 | 2,049,200 |
Jan 3, 2024 | 45.70 | 45.90 | 45.63 | 45.88 | 45.15 | 2,693,000 |
Jan 2, 2024 | 45.88 | 45.95 | 45.83 | 45.85 | 45.12 | 2,056,600 |
Dec 29, 2023 | 46.05 | 46.16 | 46.03 | 46.07 | 45.34 | 2,085,800 |
Dec 28, 2023 | 46.21 | 46.25 | 46.11 | 46.15 | 45.41 | 1,682,500 |
Dec 27, 2023 | 46.12 | 46.27 | 46.09 | 46.25 | 45.51 | 1,805,500 |
Dec 26, 2023 | 45.91 | 46.00 | 45.84 | 45.98 | 45.25 | 1,379,000 |
Dec 22, 2023 | 46.03 | 46.03 | 45.88 | 45.92 | 45.19 | 1,867,600 |
Dec 21, 2023 | 46.03 | 46.07 | 45.89 | 45.96 | 45.23 | 4,852,500 |
Dec 20, 2023 | 45.90 | 45.97 | 45.81 | 45.93 | 45.20 | 2,066,900 |
Dec 19, 2023 | 45.79 | 45.86 | 45.75 | 45.78 | 45.05 | 1,937,200 |
Dec 18, 2023 | 45.76 | 45.76 | 45.69 | 45.73 | 45.00 | 1,885,800 |
Dec 15, 2023 | 45.82 | 45.89 | 45.76 | 45.79 | 45.06 | 2,462,100 |
Dec 14, 2023 | 0.15 Dividend | |||||
Dec 14, 2023 | 45.78 | 45.96 | 45.70 | 45.86 | 45.13 | 2,462,400 |
Dec 13, 2023 | 45.24 | 45.69 | 45.19 | 45.66 | 44.79 | 2,876,400 |
Dec 12, 2023 | 45.01 | 45.12 | 44.96 | 45.12 | 44.26 | 1,964,400 |
Dec 11, 2023 | 44.97 | 45.02 | 44.88 | 45.01 | 44.15 | 3,917,300 |
Dec 8, 2023 | 45.01 | 45.07 | 44.92 | 45.01 | 44.15 | 1,449,900 |
Dec 7, 2023 | 45.16 | 45.29 | 45.14 | 45.20 | 44.34 | 2,663,300 |
Dec 6, 2023 | 45.16 | 45.25 | 45.11 | 45.18 | 44.32 | 2,325,500 |
Dec 5, 2023 | 44.97 | 45.10 | 44.93 | 45.06 | 44.20 | 3,830,300 |
Dec 4, 2023 | 44.79 | 44.88 | 44.73 | 44.83 | 43.98 | 2,449,300 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 44.57 | 44.97 | 44.56 | 44.96 | 44.10 | 1,814,600 |
Nov 30, 2023 | 44.76 | 44.79 | 44.66 | 44.71 | 43.72 | 2,905,200 |
Nov 29, 2023 | 44.78 | 44.90 | 44.75 | 44.85 | 43.85 | 1,561,200 |
Nov 28, 2023 | 44.40 | 44.65 | 44.40 | 44.63 | 43.64 | 1,346,000 |
Nov 27, 2023 | 44.33 | 44.47 | 44.28 | 44.45 | 43.46 | 1,527,200 |
Nov 24, 2023 | 44.26 | 44.34 | 44.21 | 44.22 | 43.24 | 581,600 |
Nov 22, 2023 | 44.42 | 44.47 | 44.30 | 44.40 | 43.41 | 2,339,400 |
Nov 21, 2023 | 44.31 | 44.38 | 44.26 | 44.34 | 43.36 | 2,508,000 |
Nov 20, 2023 | 44.19 | 44.31 | 44.16 | 44.30 | 43.32 | 1,864,600 |
Nov 17, 2023 | 44.23 | 44.26 | 44.12 | 44.24 | 43.26 | 3,057,900 |
Nov 16, 2023 | 44.08 | 44.20 | 44.08 | 44.16 | 43.18 | 1,854,300 |
Nov 15, 2023 | 43.98 | 43.99 | 43.87 | 43.91 | 42.94 | 1,954,300 |
Nov 14, 2023 | 44.12 | 44.19 | 44.07 | 44.14 | 43.16 | 2,505,300 |
Nov 13, 2023 | 43.50 | 43.64 | 43.44 | 43.64 | 42.67 | 1,630,600 |
Nov 10, 2023 | 43.73 | 43.74 | 43.61 | 43.65 | 42.68 | 2,167,300 |
Nov 9, 2023 | 43.86 | 43.90 | 43.55 | 43.57 | 42.60 | 1,598,100 |
Nov 8, 2023 | 43.79 | 43.92 | 43.77 | 43.90 | 42.93 | 4,202,000 |
Nov 7, 2023 | 43.65 | 43.82 | 43.61 | 43.76 | 42.79 | 1,923,100 |
Nov 6, 2023 | 43.66 | 43.66 | 43.38 | 43.54 | 42.57 | 1,833,300 |
Nov 3, 2023 | 43.89 | 43.95 | 43.75 | 43.75 | 42.78 | 3,392,400 |
Nov 2, 2023 | 43.49 | 43.55 | 43.38 | 43.49 | 42.52 | 3,411,500 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 42.86 | 43.21 | 42.86 | 43.20 | 42.24 | 2,660,800 |
Oct 31, 2023 | 42.98 | 43.05 | 42.89 | 42.89 | 41.80 | 6,674,100 |
Oct 30, 2023 | 42.90 | 42.99 | 42.83 | 42.92 | 41.83 | 1,873,100 |
Oct 27, 2023 | 43.00 | 43.05 | 42.92 | 43.05 | 41.96 | 1,880,000 |
Oct 26, 2023 | 42.82 | 43.04 | 42.81 | 43.02 | 41.93 | 10,688,600 |
Oct 25, 2023 | 42.92 | 42.92 | 42.72 | 42.78 | 41.69 | 7,856,000 |
Oct 24, 2023 | 42.94 | 43.07 | 42.85 | 43.07 | 41.98 | 13,368,700 |
Oct 23, 2023 | 42.62 | 42.96 | 42.56 | 42.91 | 41.82 | 3,440,000 |
Oct 20, 2023 | 42.71 | 42.80 | 42.70 | 42.76 | 41.67 | 5,985,900 |
Oct 19, 2023 | 42.70 | 42.81 | 42.56 | 42.60 | 41.52 | 22,571,300 |
Oct 18, 2023 | 42.89 | 42.92 | 42.73 | 42.79 | 41.70 | 2,039,600 |
Oct 17, 2023 | 42.99 | 43.07 | 42.91 | 42.97 | 41.88 | 1,403,700 |
Oct 16, 2023 | 43.35 | 43.37 | 43.23 | 43.26 | 42.16 | 1,542,500 |
Oct 13, 2023 | 43.51 | 43.55 | 43.41 | 43.46 | 42.36 | 2,237,100 |
Oct 12, 2023 | 43.57 | 43.60 | 43.26 | 43.30 | 42.20 | 2,354,400 |
Oct 11, 2023 | 43.61 | 43.65 | 43.51 | 43.65 | 42.54 | 1,767,900 |
Oct 10, 2023 | 43.38 | 43.56 | 43.32 | 43.48 | 42.38 | 3,868,900 |
Oct 9, 2023 | 43.29 | 43.50 | 43.24 | 43.50 | 42.40 | 1,140,300 |
Oct 6, 2023 | 42.95 | 43.18 | 42.91 | 43.09 | 42.00 | 1,891,700 |
Oct 5, 2023 | 43.27 | 43.29 | 43.17 | 43.23 | 42.13 | 1,269,400 |
Oct 4, 2023 | 43.07 | 43.22 | 42.99 | 43.21 | 42.11 | 2,809,600 |
Oct 3, 2023 | 43.19 | 43.24 | 42.91 | 42.93 | 41.84 | 2,017,900 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 43.41 | 43.44 | 43.26 | 43.29 | 42.19 | 2,008,400 |
Sep 29, 2023 | 43.89 | 43.93 | 43.65 | 43.72 | 42.48 | 1,648,700 |
Sep 28, 2023 | 43.55 | 43.75 | 43.48 | 43.74 | 42.50 | 1,850,000 |
Sep 27, 2023 | 43.89 | 43.91 | 43.53 | 43.62 | 42.38 | 2,171,100 |
Sep 26, 2023 | 43.90 | 43.90 | 43.74 | 43.77 | 42.53 | 2,262,800 |
Sep 25, 2023 | 43.90 | 43.99 | 43.83 | 43.85 | 42.61 | 3,880,500 |
Sep 22, 2023 | 44.02 | 44.16 | 44.01 | 44.12 | 42.87 | 3,084,900 |
Sep 21, 2023 | 44.04 | 44.04 | 43.95 | 43.95 | 42.70 | 1,416,800 |
Sep 20, 2023 | 44.39 | 44.43 | 44.24 | 44.26 | 43.00 | 1,347,600 |
Sep 19, 2023 | 44.34 | 44.39 | 44.27 | 44.29 | 43.03 | 1,429,500 |
Sep 18, 2023 | 44.30 | 44.41 | 44.29 | 44.40 | 43.14 | 1,209,600 |
Sep 15, 2023 | 44.42 | 44.44 | 44.34 | 44.34 | 43.08 | 1,410,300 |
Sep 14, 2023 | 44.55 | 44.56 | 44.43 | 44.46 | 43.20 | 1,320,800 |
Sep 13, 2023 | 44.39 | 44.54 | 44.38 | 44.49 | 43.23 | 1,180,000 |
Sep 12, 2023 | 44.44 | 44.44 | 44.37 | 44.44 | 43.18 | 1,272,800 |
Sep 11, 2023 | 44.41 | 44.45 | 44.38 | 44.41 | 43.15 | 1,583,300 |
Sep 8, 2023 | 44.54 | 44.58 | 44.46 | 44.48 | 43.22 | 1,096,400 |
Sep 7, 2023 | 44.37 | 44.45 | 44.34 | 44.44 | 43.18 | 1,147,600 |
Sep 6, 2023 | 44.40 | 44.41 | 44.26 | 44.33 | 43.07 | 1,612,400 |
Sep 5, 2023 | 44.50 | 44.51 | 44.36 | 44.36 | 43.10 | 1,343,300 |
Sep 1, 2023 | 0.13 Dividend | |||||
Sep 1, 2023 | 44.81 | 44.82 | 44.55 | 44.61 | 43.34 | 1,533,500 |
Aug 31, 2023 | 44.90 | 44.98 | 44.88 | 44.92 | 43.52 | 1,504,700 |
Aug 30, 2023 | 44.91 | 44.94 | 44.84 | 44.86 | 43.46 | 1,053,400 |
Aug 29, 2023 | 44.52 | 44.88 | 44.52 | 44.86 | 43.46 | 1,399,400 |
Aug 28, 2023 | 44.60 | 44.64 | 44.53 | 44.60 | 43.21 | 1,300,800 |
Aug 25, 2023 | 44.48 | 44.59 | 44.38 | 44.52 | 43.13 | 2,375,500 |
Aug 24, 2023 | 44.56 | 44.62 | 44.49 | 44.51 | 43.12 | 2,926,000 |
Aug 23, 2023 | 44.44 | 44.63 | 44.42 | 44.62 | 43.23 | 2,426,200 |
Aug 22, 2023 | 44.19 | 44.26 | 44.14 | 44.22 | 42.84 | 1,398,200 |
Aug 21, 2023 | 44.22 | 44.24 | 44.11 | 44.18 | 42.80 | 3,921,400 |
Aug 18, 2023 | 44.32 | 44.44 | 44.29 | 44.37 | 42.99 | 1,605,100 |
Aug 17, 2023 | 44.34 | 44.36 | 44.20 | 44.30 | 42.92 | 1,931,200 |
Aug 16, 2023 | 44.44 | 44.54 | 44.32 | 44.35 | 42.97 | 1,469,300 |
Aug 15, 2023 | 44.49 | 44.59 | 44.44 | 44.44 | 43.05 | 2,167,000 |
Aug 14, 2023 | 44.57 | 44.67 | 44.50 | 44.57 | 43.18 | 2,227,400 |
Aug 11, 2023 | 44.64 | 44.77 | 44.63 | 44.64 | 43.25 | 1,391,900 |
Aug 10, 2023 | 45.06 | 45.13 | 44.77 | 44.78 | 43.38 | 3,194,700 |
Aug 9, 2023 | 45.00 | 45.06 | 44.97 | 45.02 | 43.62 | 951,100 |
Aug 8, 2023 | 44.98 | 45.04 | 44.93 | 44.96 | 43.56 | 1,327,400 |
Aug 7, 2023 | 44.86 | 44.88 | 44.79 | 44.83 | 43.43 | 1,480,500 |
Aug 4, 2023 | 44.68 | 44.90 | 44.66 | 44.88 | 43.48 | 1,786,700 |
Aug 3, 2023 | 44.52 | 44.57 | 44.47 | 44.52 | 43.13 | 2,138,600 |
Aug 2, 2023 | 44.79 | 44.80 | 44.66 | 44.78 | 43.38 | 1,800,100 |
Aug 1, 2023 | 0.14 Dividend | |||||
Aug 1, 2023 | 45.01 | 45.09 | 44.88 | 44.93 | 43.53 | 1,947,500 |
Jul 31, 2023 | 45.26 | 45.38 | 45.26 | 45.32 | 43.77 | 1,737,200 |
Jul 28, 2023 | 45.20 | 45.27 | 45.17 | 45.26 | 43.72 | 2,007,600 |
Jul 27, 2023 | 45.39 | 45.42 | 45.06 | 45.09 | 43.55 | 2,739,800 |
Jul 26, 2023 | 45.42 | 45.47 | 45.31 | 45.47 | 43.92 | 1,780,000 |
Jul 25, 2023 | 45.27 | 45.34 | 45.26 | 45.31 | 43.77 | 2,902,900 |
Jul 24, 2023 | 45.48 | 45.52 | 45.35 | 45.36 | 43.81 | 3,722,800 |
Jul 21, 2023 | 45.48 | 45.51 | 45.40 | 45.42 | 43.87 | 6,345,900 |
Jul 20, 2023 | 45.46 | 45.48 | 45.30 | 45.40 | 43.85 | 31,840,600 |
Jul 19, 2023 | 45.58 | 45.66 | 45.54 | 45.64 | 44.08 | 2,972,300 |
Jul 18, 2023 | 45.58 | 45.62 | 45.50 | 45.51 | 43.96 | 1,176,300 |
Jul 17, 2023 | 45.42 | 45.49 | 45.37 | 45.45 | 43.90 | 1,296,200 |
Jul 14, 2023 | 45.53 | 45.58 | 45.39 | 45.39 | 43.84 | 1,323,900 |
Jul 13, 2023 | 45.51 | 45.65 | 45.50 | 45.60 | 44.05 | 1,205,400 |
Jul 12, 2023 | 45.22 | 45.36 | 45.20 | 45.34 | 43.79 | 1,270,100 |
Jul 11, 2023 | 44.94 | 45.03 | 44.91 | 44.98 | 43.45 | 1,396,300 |
Jul 10, 2023 | 44.77 | 44.94 | 44.76 | 44.90 | 43.37 | 1,418,100 |
Jul 7, 2023 | 44.70 | 44.86 | 44.70 | 44.74 | 43.21 | 1,265,600 |
Jul 6, 2023 | 44.77 | 44.81 | 44.64 | 44.74 | 43.21 | 2,114,300 |
Jul 5, 2023 | 45.18 | 45.21 | 45.00 | 45.03 | 43.49 | 1,824,100 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 45.33 | 45.42 | 45.20 | 45.21 | 43.67 | 959,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
36.16
+1.95%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.75
+1.86%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+1.29%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.28%
IDX VanEck Indonesia Index ETF
16.02
+1.27%
QLD ProShares Ultra QQQ
101.03
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.11
+1.20%
IWY iShares Russell Top 200 Growth ETF
216.72
+1.03%
BLCN Siren Nasdaq NexGen Economy ETF
26.38
+1.02%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.94
+1.01%
IYW iShares U.S. Technology ETF
152.02
+1.01%
VGT Vanguard Information Technology Index Fund ETF Shares
582.25
+0.98%
IXN iShares Global Tech ETF
83.62
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
173.13
+0.94%
IWF iShares Russell 1000 Growth ETF
367.93
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.67
+0.92%
IOO iShares Global 100 ETF
97.43
+0.88%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
117.95
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.94
+0.87%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.59
+0.86%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.59
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.88
+0.85%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.00
+0.83%
XLG Invesco S&P 500 Top 50 ETF
46.13
+0.83%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.61
+0.82%
FLIN Franklin FTSE India ETF
40.18
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
101.64
+0.79%
XTL SPDR S&P Telecom ETF
77.77
+0.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.07
+0.79%
COM Direxion Auspice Broad Commodity Strategy ETF
29.14
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.89
+0.77%
ILCG iShares Morningstar Growth ETF
82.03
+0.76%
XLK The Technology Select Sector SPDR Fund
227.94
+0.76%
IVW iShares S&P 500 Growth ETF
93.23
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
128.41
+0.73%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.71
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
376.70
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+0.70%
IPKW Invesco International BuyBack Achievers ETF
40.27
+0.70%
CIBR First Trust NASDAQ Cybersecurity ETF
56.81
+0.69%
EWW iShares MSCI Mexico ETF
57.00
+0.69%
TMFC Motley Fool 100 Index ETF
54.19
+0.69%
CNYA iShares MSCI China A ETF
25.50
+0.67%
EPI WisdomTree India Earnings Fund
48.60
+0.66%
IGM iShares Expanded Tech Sector ETF
94.93
+0.66%
OEF iShares S&P 100 ETF
266.03
+0.65%
FILL iShares MSCI Global Energy Producers ETF
26.15
+0.65%
SPMO Invesco S&P 500 Momentum ETF
88.00
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.78
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.64
+0.60%
FTLS First Trust Long/Short Equity ETF
62.96
+0.59%
QQQ Invesco QQQ Trust
481.92
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.96
+0.58%
ONEQ Fidelity Nasdaq Composite Index ETF
70.33
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.76
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.60
+0.55%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.21
+0.54%
GAA Cambria Global Asset Allocation ETF
28.62
+0.53%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
+0.52%
ATMP Barclays ETN+ Select MLP ETN
25.23
+0.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.43
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.49%
IWL iShares Russell Top 200 ETF
134.60
+0.49%
MGC Vanguard Mega Cap Index Fund
198.24
+0.48%
FYLD Cambria Foreign Shareholder Yield ETF
26.55
+0.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.23
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+0.47%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.87
+0.45%
FIVG Defiance 5G Next Gen Connectivity ETF
41.99
+0.45%
LIT Global X Lithium & Battery Tech ETF
38.98
+0.44%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.30
+0.40%
FDRR Fidelity Dividend ETF for Rising Rates
48.43
+0.37%
ESG FlexShares STOXX US ESG Select Index Fund
128.75
+0.36%
HYHG ProShares High Yield—Interest Rate Hedged
64.00
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.24
+0.35%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.04
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.50
+0.34%
IQIN IQ 500 International ETF
32.71
+0.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.97
+0.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
183.02
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.27
+0.32%
BJUL Innovator U.S. Equity Buffer ETF - July
41.91
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.97
+0.31%
IYF iShares U.S. Financials ETF
94.86
+0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.74
+0.31%
PTNQ Pacer Trendpilot 100 ETF
72.31
+0.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.82
+0.30%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.30%
IYG iShares U.S. Financial Services ETF
65.40
+0.30%
IAU iShares Gold Trust
44.06
+0.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.66
+0.30%
PBUS Invesco MSCI USA ETF
54.55
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.16
+0.29%
VV Vanguard Large Cap Index Fund
250.35
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.71
+0.29%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.29
+0.29%
SCHX Schwab U.S. Large-Cap ETF
64.43
+0.28%
DGT SPDR Global Dow ETF
128.47
+0.27%