NYSEArca - Nasdaq Real Time Price • USD
iShares 0-3 Month Treasury Bond ETF (SGOV)
At close: 4:00 PM EDT
After hours: 6:09 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 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | 9,740,697 |
Jun 28, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 100.71 | 7,416,800 |
Jun 27, 2024 | 100.68 | 100.68 | 100.67 | 100.67 | 100.67 | 3,349,900 |
Jun 26, 2024 | 100.66 | 100.67 | 100.66 | 100.66 | 100.66 | 4,815,500 |
Jun 25, 2024 | 100.65 | 100.65 | 100.64 | 100.65 | 100.65 | 3,626,400 |
Jun 24, 2024 | 100.64 | 100.64 | 100.63 | 100.63 | 100.63 | 3,369,500 |
Jun 21, 2024 | 100.62 | 100.63 | 100.62 | 100.62 | 100.62 | 3,498,100 |
Jun 20, 2024 | 100.58 | 100.59 | 100.58 | 100.58 | 100.58 | 3,580,700 |
Jun 18, 2024 | 100.57 | 100.57 | 100.56 | 100.57 | 100.57 | 2,972,000 |
Jun 17, 2024 | 100.54 | 100.54 | 100.53 | 100.54 | 100.54 | 3,493,700 |
Jun 14, 2024 | 100.52 | 100.53 | 100.51 | 100.53 | 100.53 | 3,505,500 |
Jun 13, 2024 | 100.48 | 100.49 | 100.47 | 100.48 | 100.48 | 3,925,700 |
Jun 12, 2024 | 100.46 | 100.47 | 100.45 | 100.47 | 100.47 | 5,355,700 |
Jun 11, 2024 | 100.45 | 100.45 | 100.44 | 100.45 | 100.45 | 3,320,000 |
Jun 10, 2024 | 100.44 | 100.44 | 100.43 | 100.43 | 100.43 | 2,754,000 |
Jun 7, 2024 | 100.42 | 100.42 | 100.41 | 100.41 | 100.41 | 3,490,400 |
Jun 6, 2024 | 100.38 | 100.38 | 100.37 | 100.37 | 100.37 | 3,376,100 |
Jun 5, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 100.37 | 4,285,300 |
Jun 4, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 100.35 | 5,355,900 |
Jun 3, 2024 | 0.44 Dividend | |||||
Jun 3, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 100.33 | 9,568,200 |
May 31, 2024 | 100.74 | 100.75 | 100.74 | 100.75 | 100.31 | 7,082,900 |
May 30, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 100.27 | 3,581,700 |
May 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 100.25 | 3,971,700 |
May 28, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 100.25 | 3,684,600 |
May 24, 2024 | 100.68 | 100.68 | 100.67 | 100.68 | 100.24 | 2,463,000 |
May 23, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 100.23 | 3,077,800 |
May 22, 2024 | 100.61 | 100.61 | 100.60 | 100.60 | 100.16 | 2,609,000 |
May 21, 2024 | 100.59 | 100.60 | 100.59 | 100.59 | 100.15 | 3,774,900 |
May 20, 2024 | 100.58 | 100.58 | 100.57 | 100.57 | 100.13 | 3,341,000 |
May 17, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 100.12 | 4,544,200 |
May 16, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 100.11 | 3,699,500 |
May 15, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 100.06 | 4,228,600 |
May 14, 2024 | 100.49 | 100.49 | 100.48 | 100.48 | 100.04 | 2,765,800 |
May 13, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 100.04 | 3,317,000 |
May 10, 2024 | 100.47 | 100.47 | 100.45 | 100.47 | 100.03 | 3,005,800 |
May 9, 2024 | 100.44 | 100.45 | 100.44 | 100.44 | 100.00 | 2,739,600 |
May 8, 2024 | 100.40 | 100.41 | 100.39 | 100.41 | 99.97 | 3,109,400 |
May 7, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.94 | 3,591,500 |
May 6, 2024 | 100.37 | 100.38 | 100.37 | 100.38 | 99.94 | 3,623,700 |
May 3, 2024 | 100.36 | 100.37 | 100.35 | 100.37 | 99.93 | 4,792,400 |
May 2, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 99.91 | 4,369,600 |
May 1, 2024 | 0.43 Dividend | |||||
May 1, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.87 | 8,406,600 |
Apr 30, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 99.83 | 6,488,000 |
Apr 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 99.82 | 2,501,900 |
Apr 26, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 99.82 | 3,008,600 |
Apr 25, 2024 | 100.67 | 100.67 | 100.66 | 100.67 | 99.80 | 2,705,900 |
Apr 24, 2024 | 100.63 | 100.63 | 100.62 | 100.62 | 99.75 | 3,200,000 |
Apr 23, 2024 | 100.61 | 100.62 | 100.60 | 100.61 | 99.74 | 4,233,300 |
Apr 22, 2024 | 100.60 | 100.60 | 100.59 | 100.60 | 99.73 | 3,547,400 |
Apr 19, 2024 | 100.59 | 100.59 | 100.57 | 100.59 | 99.73 | 3,245,700 |
Apr 18, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 99.70 | 3,235,600 |
Apr 17, 2024 | 100.53 | 100.53 | 100.52 | 100.53 | 99.67 | 3,688,400 |
Apr 16, 2024 | 100.51 | 100.52 | 100.50 | 100.50 | 99.64 | 4,850,000 |
Apr 15, 2024 | 100.49 | 100.50 | 100.49 | 100.50 | 99.64 | 4,144,700 |
Apr 12, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 99.62 | 4,209,700 |
Apr 11, 2024 | 100.46 | 100.47 | 100.46 | 100.47 | 99.61 | 3,521,100 |
Apr 10, 2024 | 100.42 | 100.43 | 100.41 | 100.43 | 99.57 | 3,893,100 |
Apr 9, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.55 | 3,587,200 |
Apr 8, 2024 | 100.40 | 100.40 | 100.39 | 100.40 | 99.54 | 3,511,400 |
Apr 5, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.52 | 3,092,700 |
Apr 4, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 99.51 | 3,427,500 |
Apr 3, 2024 | 100.32 | 100.33 | 100.32 | 100.32 | 99.46 | 4,333,600 |
Apr 2, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.45 | 4,202,900 |
Apr 1, 2024 | 0.45 Dividend | |||||
Apr 1, 2024 | 100.30 | 100.30 | 100.29 | 100.29 | 99.43 | 7,395,400 |
Mar 28, 2024 | 100.72 | 100.72 | 100.71 | 100.71 | 99.40 | 5,425,800 |
Mar 27, 2024 | 100.71 | 100.71 | 100.70 | 100.70 | 99.39 | 2,990,800 |
Mar 26, 2024 | 100.65 | 100.66 | 100.65 | 100.65 | 99.34 | 3,181,700 |
Mar 25, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 99.33 | 2,422,900 |
Mar 22, 2024 | 100.63 | 100.63 | 100.61 | 100.62 | 99.31 | 2,626,000 |
Mar 21, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 99.29 | 3,547,400 |
Mar 20, 2024 | 100.56 | 100.57 | 100.56 | 100.56 | 99.25 | 2,492,700 |
Mar 19, 2024 | 100.56 | 100.56 | 100.55 | 100.55 | 99.24 | 2,661,900 |
Mar 18, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 99.22 | 3,576,200 |
Mar 15, 2024 | 100.52 | 100.52 | 100.51 | 100.52 | 99.21 | 3,262,200 |
Mar 14, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 99.19 | 3,469,600 |
Mar 13, 2024 | 100.46 | 100.47 | 100.46 | 100.46 | 99.15 | 2,249,300 |
Mar 12, 2024 | 100.45 | 100.46 | 100.45 | 100.45 | 99.14 | 2,613,300 |
Mar 11, 2024 | 100.44 | 100.44 | 100.43 | 100.44 | 99.13 | 3,238,400 |
Mar 8, 2024 | 100.43 | 100.43 | 100.41 | 100.42 | 99.11 | 3,725,000 |
Mar 7, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.10 | 2,415,500 |
Mar 6, 2024 | 100.36 | 100.37 | 100.35 | 100.36 | 99.05 | 2,760,000 |
Mar 5, 2024 | 100.34 | 100.35 | 100.34 | 100.34 | 99.03 | 3,905,300 |
Mar 4, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 99.02 | 3,613,500 |
Mar 1, 2024 | 0.41 Dividend | |||||
Mar 1, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 99.01 | 7,519,900 |
Feb 29, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 98.98 | 5,560,200 |
Feb 28, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 98.95 | 4,526,200 |
Feb 27, 2024 | 100.66 | 100.66 | 100.65 | 100.66 | 98.94 | 2,360,300 |
Feb 26, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 98.92 | 2,645,100 |
Feb 23, 2024 | 100.63 | 100.63 | 100.62 | 100.63 | 98.91 | 2,010,100 |
Feb 22, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 98.89 | 2,452,200 |
Feb 21, 2024 | 100.57 | 100.58 | 100.56 | 100.56 | 98.85 | 2,316,600 |
Feb 20, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 98.84 | 3,268,600 |
Feb 16, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 98.82 | 2,914,300 |
Feb 15, 2024 | 100.53 | 100.53 | 100.52 | 100.52 | 98.81 | 2,577,800 |
Feb 14, 2024 | 100.47 | 100.47 | 100.46 | 100.47 | 98.76 | 2,614,100 |
Feb 13, 2024 | 100.45 | 100.45 | 100.44 | 100.45 | 98.74 | 3,009,000 |
Feb 12, 2024 | 100.44 | 100.45 | 100.43 | 100.43 | 98.72 | 2,792,700 |
Feb 9, 2024 | 100.42 | 100.43 | 100.42 | 100.43 | 98.72 | 3,232,500 |
Feb 8, 2024 | 100.40 | 100.42 | 100.40 | 100.40 | 98.69 | 3,838,700 |
Feb 7, 2024 | 100.37 | 100.37 | 100.36 | 100.37 | 98.66 | 2,621,200 |
Feb 6, 2024 | 100.35 | 100.36 | 100.34 | 100.35 | 98.64 | 2,167,300 |
Feb 5, 2024 | 100.34 | 100.34 | 100.33 | 100.34 | 98.63 | 3,969,400 |
Feb 2, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 98.61 | 3,853,800 |
Feb 1, 2024 | 0.46 Dividend | |||||
Feb 1, 2024 | 100.32 | 100.32 | 100.31 | 100.31 | 98.60 | 7,038,600 |
Jan 31, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 98.54 | 5,171,300 |
Jan 30, 2024 | 100.70 | 100.71 | 100.70 | 100.71 | 98.54 | 3,741,000 |
Jan 29, 2024 | 100.69 | 100.70 | 100.68 | 100.68 | 98.51 | 2,914,400 |
Jan 26, 2024 | 100.68 | 100.68 | 100.67 | 100.67 | 98.50 | 2,059,100 |
Jan 25, 2024 | 100.65 | 100.67 | 100.65 | 100.67 | 98.50 | 2,426,000 |
Jan 24, 2024 | 100.61 | 100.62 | 100.61 | 100.62 | 98.45 | 3,441,600 |
Jan 23, 2024 | 100.60 | 100.61 | 100.60 | 100.61 | 98.45 | 2,066,200 |
Jan 22, 2024 | 100.60 | 100.60 | 100.58 | 100.59 | 98.43 | 4,307,000 |
Jan 19, 2024 | 100.57 | 100.58 | 100.56 | 100.58 | 98.42 | 3,628,500 |
Jan 18, 2024 | 100.56 | 100.56 | 100.55 | 100.55 | 98.39 | 2,672,000 |
Jan 17, 2024 | 100.52 | 100.52 | 100.51 | 100.51 | 98.35 | 2,317,700 |
Jan 16, 2024 | 100.51 | 100.51 | 100.50 | 100.50 | 98.34 | 2,713,000 |
Jan 12, 2024 | 100.48 | 100.49 | 100.48 | 100.49 | 98.33 | 2,543,000 |
Jan 11, 2024 | 100.46 | 100.48 | 100.46 | 100.48 | 98.32 | 3,164,900 |
Jan 10, 2024 | 100.42 | 100.42 | 100.41 | 100.42 | 98.26 | 1,961,400 |
Jan 9, 2024 | 100.40 | 100.40 | 100.39 | 100.40 | 98.24 | 2,419,800 |
Jan 8, 2024 | 100.39 | 100.39 | 100.38 | 100.39 | 98.23 | 2,867,500 |
Jan 5, 2024 | 100.36 | 100.37 | 100.36 | 100.36 | 98.20 | 3,472,700 |
Jan 4, 2024 | 100.35 | 100.36 | 100.35 | 100.35 | 98.19 | 2,794,100 |
Jan 3, 2024 | 100.30 | 100.32 | 100.30 | 100.30 | 98.14 | 4,597,300 |
Jan 2, 2024 | 100.29 | 100.30 | 100.28 | 100.29 | 98.13 | 5,286,200 |
Dec 29, 2023 | 100.27 | 100.28 | 100.27 | 100.27 | 98.11 | 3,186,200 |
Dec 28, 2023 | 100.26 | 100.27 | 100.26 | 100.26 | 98.10 | 3,386,700 |
Dec 27, 2023 | 100.21 | 100.21 | 100.20 | 100.20 | 98.04 | 3,096,500 |
Dec 26, 2023 | 100.19 | 100.20 | 100.19 | 100.19 | 98.03 | 2,559,900 |
Dec 22, 2023 | 100.17 | 100.18 | 100.17 | 100.18 | 98.02 | 3,349,900 |
Dec 21, 2023 | 100.16 | 100.17 | 100.16 | 100.17 | 98.01 | 4,097,500 |
Dec 20, 2023 | 100.11 | 100.12 | 100.10 | 100.11 | 97.96 | 4,477,200 |
Dec 19, 2023 | 100.09 | 100.10 | 100.08 | 100.10 | 97.95 | 4,336,200 |
Dec 18, 2023 | 100.08 | 100.08 | 100.07 | 100.07 | 97.92 | 4,107,700 |
Dec 15, 2023 | 100.06 | 100.07 | 100.06 | 100.06 | 97.91 | 3,403,000 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 14, 2023 | 100.05 | 100.06 | 100.04 | 100.05 | 97.90 | 5,268,100 |
Dec 13, 2023 | 100.46 | 100.46 | 100.45 | 100.45 | 97.84 | 4,326,000 |
Dec 12, 2023 | 100.45 | 100.45 | 100.44 | 100.44 | 97.83 | 2,250,300 |
Dec 11, 2023 | 100.43 | 100.43 | 100.42 | 100.43 | 97.82 | 2,478,600 |
Dec 8, 2023 | 100.41 | 100.41 | 100.40 | 100.41 | 97.80 | 2,496,200 |
Dec 7, 2023 | 100.40 | 100.41 | 100.39 | 100.40 | 97.79 | 2,551,100 |
Dec 6, 2023 | 100.35 | 100.36 | 100.35 | 100.35 | 97.75 | 2,371,200 |
Dec 5, 2023 | 100.35 | 100.35 | 100.33 | 100.35 | 97.75 | 2,138,900 |
Dec 4, 2023 | 100.33 | 100.34 | 100.32 | 100.33 | 97.73 | 3,521,600 |
Dec 1, 2023 | 0.44 Dividend | |||||
Dec 1, 2023 | 100.32 | 100.32 | 100.31 | 100.32 | 97.72 | 6,700,700 |
Nov 30, 2023 | 100.72 | 100.74 | 100.72 | 100.73 | 97.68 | 6,294,600 |
Nov 29, 2023 | 100.68 | 100.70 | 100.68 | 100.70 | 97.66 | 2,921,000 |
Nov 28, 2023 | 100.68 | 100.69 | 100.67 | 100.67 | 97.63 | 1,779,200 |
Nov 27, 2023 | 100.68 | 100.68 | 100.66 | 100.66 | 97.62 | 2,890,600 |
Nov 24, 2023 | 100.66 | 100.66 | 100.65 | 100.66 | 97.62 | 1,104,400 |
Nov 22, 2023 | 100.64 | 100.64 | 100.63 | 100.63 | 97.59 | 2,190,400 |
Nov 21, 2023 | 100.58 | 100.60 | 100.58 | 100.59 | 97.55 | 2,011,400 |
Nov 20, 2023 | 100.57 | 100.57 | 100.56 | 100.56 | 97.52 | 2,597,700 |
Nov 17, 2023 | 100.54 | 100.55 | 100.54 | 100.55 | 97.51 | 2,158,800 |
Nov 16, 2023 | 100.53 | 100.54 | 100.53 | 100.53 | 97.49 | 2,420,200 |
Nov 15, 2023 | 100.48 | 100.49 | 100.48 | 100.48 | 97.44 | 3,981,800 |
Nov 14, 2023 | 100.48 | 100.48 | 100.47 | 100.48 | 97.44 | 3,774,800 |
Nov 13, 2023 | 100.45 | 100.46 | 100.44 | 100.44 | 97.40 | 7,757,900 |
Nov 10, 2023 | 100.45 | 100.45 | 100.43 | 100.43 | 97.39 | 3,029,700 |
Nov 9, 2023 | 100.42 | 100.44 | 100.42 | 100.43 | 97.39 | 2,604,100 |
Nov 8, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 97.35 | 3,479,900 |
Nov 7, 2023 | 100.38 | 100.38 | 100.36 | 100.36 | 97.33 | 3,550,900 |
Nov 6, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 97.33 | 3,746,500 |
Nov 3, 2023 | 100.34 | 100.35 | 100.34 | 100.34 | 97.31 | 3,343,600 |
Nov 2, 2023 | 100.32 | 100.34 | 100.32 | 100.33 | 97.30 | 3,989,700 |
Nov 1, 2023 | 0.43 Dividend | |||||
Nov 1, 2023 | 100.29 | 100.30 | 100.28 | 100.29 | 97.26 | 9,100,400 |
Oct 31, 2023 | 100.69 | 100.70 | 100.69 | 100.70 | 97.24 | 4,720,800 |
Oct 30, 2023 | 100.68 | 100.69 | 100.68 | 100.68 | 97.22 | 3,542,400 |
Oct 27, 2023 | 100.67 | 100.67 | 100.66 | 100.66 | 97.20 | 3,906,000 |
Oct 26, 2023 | 100.66 | 100.66 | 100.64 | 100.66 | 97.20 | 2,870,600 |
Oct 25, 2023 | 100.61 | 100.62 | 100.60 | 100.60 | 97.14 | 3,023,800 |
Oct 24, 2023 | 100.60 | 100.60 | 100.59 | 100.60 | 97.14 | 2,151,500 |
Oct 23, 2023 | 100.58 | 100.59 | 100.58 | 100.59 | 97.14 | 2,585,300 |
Oct 20, 2023 | 100.57 | 100.57 | 100.56 | 100.57 | 97.12 | 2,805,900 |
Oct 19, 2023 | 100.55 | 100.55 | 100.54 | 100.55 | 97.10 | 2,599,100 |
Oct 18, 2023 | 100.51 | 100.51 | 100.50 | 100.51 | 97.06 | 5,428,500 |
Oct 17, 2023 | 100.49 | 100.49 | 100.48 | 100.49 | 97.04 | 2,367,400 |
Oct 16, 2023 | 100.47 | 100.48 | 100.47 | 100.48 | 97.03 | 2,622,000 |
Oct 13, 2023 | 100.46 | 100.46 | 100.45 | 100.45 | 97.00 | 2,499,400 |
Oct 12, 2023 | 100.43 | 100.45 | 100.43 | 100.45 | 97.00 | 2,064,200 |
Oct 11, 2023 | 100.40 | 100.40 | 100.39 | 100.40 | 96.95 | 2,673,500 |
Oct 10, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.93 | 2,865,400 |
Oct 9, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.93 | 2,533,900 |
Oct 6, 2023 | 100.35 | 100.38 | 100.35 | 100.37 | 96.92 | 3,147,600 |
Oct 5, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 96.91 | 3,345,400 |
Oct 4, 2023 | 100.30 | 100.30 | 100.29 | 100.30 | 96.86 | 3,347,400 |
Oct 3, 2023 | 100.29 | 100.30 | 100.28 | 100.28 | 96.84 | 4,955,000 |
Oct 2, 2023 | 0.41 Dividend | |||||
Oct 2, 2023 | 100.27 | 100.27 | 100.26 | 100.27 | 96.83 | 6,244,400 |
Sep 29, 2023 | 100.64 | 100.67 | 100.60 | 100.67 | 96.81 | 5,685,600 |
Sep 28, 2023 | 100.64 | 100.65 | 100.64 | 100.64 | 96.79 | 2,880,000 |
Sep 27, 2023 | 100.61 | 100.61 | 100.59 | 100.61 | 96.76 | 3,450,300 |
Sep 26, 2023 | 100.59 | 100.59 | 100.58 | 100.58 | 96.73 | 2,836,000 |
Sep 25, 2023 | 100.58 | 100.58 | 100.57 | 100.58 | 96.73 | 2,866,300 |
Sep 22, 2023 | 100.55 | 100.56 | 100.55 | 100.56 | 96.71 | 3,379,500 |
Sep 21, 2023 | 100.55 | 100.55 | 100.54 | 100.54 | 96.69 | 3,186,500 |
Sep 20, 2023 | 100.50 | 100.51 | 100.49 | 100.51 | 96.66 | 1,965,900 |
Sep 19, 2023 | 100.48 | 100.49 | 100.48 | 100.48 | 96.63 | 1,702,900 |
Sep 18, 2023 | 100.47 | 100.48 | 100.47 | 100.47 | 96.62 | 2,307,700 |
Sep 15, 2023 | 100.46 | 100.46 | 100.45 | 100.46 | 96.61 | 2,291,900 |
Sep 14, 2023 | 100.45 | 100.45 | 100.44 | 100.44 | 96.59 | 2,075,300 |
Sep 13, 2023 | 100.40 | 100.41 | 100.39 | 100.41 | 96.56 | 2,152,000 |
Sep 12, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.54 | 1,728,600 |
Sep 11, 2023 | 100.37 | 100.38 | 100.37 | 100.37 | 96.53 | 1,968,400 |
Sep 8, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 96.52 | 2,149,500 |
Sep 7, 2023 | 100.34 | 100.35 | 100.33 | 100.35 | 96.51 | 2,697,700 |
Sep 6, 2023 | 100.30 | 100.30 | 100.29 | 100.30 | 96.46 | 2,724,500 |
Sep 5, 2023 | 100.29 | 100.29 | 100.28 | 100.28 | 96.44 | 2,632,600 |
Sep 1, 2023 | 0.43 Dividend | |||||
Sep 1, 2023 | 100.27 | 100.27 | 100.26 | 100.27 | 96.43 | 6,906,700 |
Aug 31, 2023 | 100.66 | 100.68 | 100.66 | 100.67 | 96.40 | 4,114,400 |
Aug 30, 2023 | 100.62 | 100.63 | 100.62 | 100.62 | 96.35 | 1,908,500 |
Aug 29, 2023 | 100.61 | 100.62 | 100.60 | 100.62 | 96.35 | 2,521,800 |
Aug 28, 2023 | 100.60 | 100.60 | 100.59 | 100.60 | 96.33 | 1,406,500 |
Aug 25, 2023 | 100.58 | 100.58 | 100.57 | 100.58 | 96.31 | 1,902,900 |
Aug 24, 2023 | 100.57 | 100.57 | 100.56 | 100.57 | 96.30 | 2,699,900 |
Aug 23, 2023 | 100.53 | 100.53 | 100.51 | 100.53 | 96.27 | 2,200,200 |
Aug 22, 2023 | 100.51 | 100.51 | 100.50 | 100.50 | 96.24 | 2,328,400 |
Aug 21, 2023 | 100.49 | 100.50 | 100.49 | 100.49 | 96.23 | 1,967,100 |
Aug 18, 2023 | 100.48 | 100.48 | 100.47 | 100.48 | 96.22 | 2,602,500 |
Aug 17, 2023 | 100.46 | 100.47 | 100.46 | 100.47 | 96.21 | 5,092,100 |
Aug 16, 2023 | 100.43 | 100.43 | 100.42 | 100.43 | 96.17 | 3,010,900 |
Aug 15, 2023 | 100.41 | 100.42 | 100.40 | 100.41 | 96.15 | 2,725,000 |
Aug 14, 2023 | 100.39 | 100.40 | 100.39 | 100.40 | 96.14 | 2,367,100 |
Aug 11, 2023 | 100.38 | 100.38 | 100.37 | 100.37 | 96.11 | 1,931,200 |
Aug 10, 2023 | 100.37 | 100.37 | 100.36 | 100.36 | 96.10 | 3,643,500 |
Aug 9, 2023 | 100.33 | 100.33 | 100.32 | 100.33 | 96.07 | 1,914,100 |
Aug 8, 2023 | 100.31 | 100.32 | 100.30 | 100.30 | 96.05 | 2,138,300 |
Aug 7, 2023 | 100.30 | 100.30 | 100.29 | 100.29 | 96.04 | 2,017,300 |
Aug 4, 2023 | 100.28 | 100.28 | 100.27 | 100.28 | 96.03 | 2,244,200 |
Aug 3, 2023 | 100.26 | 100.27 | 100.26 | 100.26 | 96.01 | 2,615,000 |
Aug 2, 2023 | 100.23 | 100.23 | 100.22 | 100.23 | 95.98 | 2,059,600 |
Aug 1, 2023 | 0.44 Dividend | |||||
Aug 1, 2023 | 100.21 | 100.21 | 100.20 | 100.20 | 95.95 | 4,694,200 |
Jul 31, 2023 | 100.62 | 100.63 | 100.62 | 100.62 | 95.93 | 3,955,300 |
Jul 28, 2023 | 100.60 | 100.62 | 100.60 | 100.62 | 95.93 | 1,323,400 |
Jul 27, 2023 | 100.59 | 100.60 | 100.59 | 100.60 | 95.91 | 1,512,500 |
Jul 26, 2023 | 100.56 | 100.56 | 100.54 | 100.56 | 95.87 | 1,641,900 |
Jul 25, 2023 | 100.54 | 100.55 | 100.53 | 100.54 | 95.85 | 1,282,900 |
Jul 24, 2023 | 100.53 | 100.53 | 100.52 | 100.53 | 95.84 | 1,536,000 |
Jul 21, 2023 | 100.51 | 100.51 | 100.50 | 100.51 | 95.82 | 1,448,900 |
Jul 20, 2023 | 100.50 | 100.50 | 100.49 | 100.50 | 95.81 | 1,409,500 |
Jul 19, 2023 | 100.45 | 100.46 | 100.45 | 100.46 | 95.78 | 1,467,800 |
Jul 18, 2023 | 100.44 | 100.45 | 100.44 | 100.44 | 95.76 | 1,863,100 |
Jul 17, 2023 | 100.43 | 100.44 | 100.42 | 100.43 | 95.75 | 1,728,200 |
Jul 14, 2023 | 100.42 | 100.42 | 100.41 | 100.41 | 95.73 | 4,712,200 |
Jul 13, 2023 | 100.40 | 100.41 | 100.40 | 100.40 | 95.72 | 2,442,000 |
Jul 12, 2023 | 100.36 | 100.37 | 100.35 | 100.36 | 95.68 | 2,323,900 |
Jul 11, 2023 | 100.34 | 100.35 | 100.34 | 100.34 | 95.66 | 2,155,900 |
Jul 10, 2023 | 100.34 | 100.34 | 100.33 | 100.33 | 95.65 | 2,072,800 |
Jul 7, 2023 | 100.32 | 100.32 | 100.30 | 100.32 | 95.64 | 2,016,500 |
Jul 6, 2023 | 100.31 | 100.31 | 100.30 | 100.31 | 95.63 | 6,204,900 |
Jul 5, 2023 | 100.26 | 100.27 | 100.26 | 100.27 | 95.60 | 2,078,500 |
Jul 3, 2023 | 0.42 Dividend | |||||
Jul 3, 2023 | 100.25 | 100.26 | 100.24 | 100.26 | 95.59 | 3,589,900 |
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%