NYSEArca - Nasdaq Real Time Price • USD
FlexShares iBoxx 3-Year Target Duration TIPS Index Fund (TDTT)
As of 10:48 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 16, 2024 | 24.03 | 24.04 | 24.02 | 24.03 | 24.03 | 11,477 |
Sep 13, 2024 | 24.02 | 24.03 | 24.00 | 24.00 | 24.00 | 186,800 |
Sep 12, 2024 | 23.94 | 23.96 | 23.92 | 23.94 | 23.94 | 303,100 |
Sep 11, 2024 | 23.92 | 23.96 | 23.92 | 23.93 | 23.93 | 77,500 |
Sep 10, 2024 | 23.87 | 23.92 | 23.87 | 23.92 | 23.92 | 84,000 |
Sep 9, 2024 | 23.86 | 23.89 | 23.86 | 23.88 | 23.88 | 255,100 |
Sep 6, 2024 | 23.86 | 23.90 | 23.84 | 23.86 | 23.86 | 249,000 |
Sep 5, 2024 | 23.84 | 23.85 | 23.81 | 23.82 | 23.82 | 119,800 |
Sep 4, 2024 | 23.80 | 23.83 | 23.78 | 23.82 | 23.82 | 259,500 |
Sep 3, 2024 | 0.04 Dividend | |||||
Sep 3, 2024 | 23.80 | 23.82 | 23.78 | 23.80 | 23.80 | 200,600 |
Aug 30, 2024 | 23.83 | 23.85 | 23.82 | 23.82 | 23.78 | 107,400 |
Aug 29, 2024 | 23.85 | 23.86 | 23.84 | 23.86 | 23.82 | 64,700 |
Aug 28, 2024 | 23.86 | 23.88 | 23.85 | 23.86 | 23.82 | 67,000 |
Aug 27, 2024 | 23.83 | 23.88 | 23.83 | 23.86 | 23.82 | 80,200 |
Aug 26, 2024 | 23.88 | 23.92 | 23.86 | 23.86 | 23.82 | 106,000 |
Aug 23, 2024 | 23.77 | 23.87 | 23.76 | 23.85 | 23.81 | 129,800 |
Aug 22, 2024 | 23.77 | 23.77 | 23.73 | 23.76 | 23.72 | 200,500 |
Aug 21, 2024 | 23.76 | 23.80 | 23.75 | 23.79 | 23.75 | 100,700 |
Aug 20, 2024 | 23.74 | 23.76 | 23.73 | 23.76 | 23.72 | 82,300 |
Aug 19, 2024 | 23.70 | 23.73 | 23.70 | 23.70 | 23.66 | 52,700 |
Aug 16, 2024 | 23.73 | 23.75 | 23.70 | 23.71 | 23.67 | 105,300 |
Aug 15, 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 23.69 | 124,600 |
Aug 14, 2024 | 23.73 | 23.80 | 23.73 | 23.76 | 23.72 | 97,400 |
Aug 13, 2024 | 23.76 | 23.78 | 23.75 | 23.77 | 23.73 | 177,900 |
Aug 12, 2024 | 23.69 | 23.75 | 23.68 | 23.74 | 23.70 | 83,400 |
Aug 9, 2024 | 23.70 | 23.71 | 23.68 | 23.70 | 23.66 | 125,600 |
Aug 8, 2024 | 23.67 | 23.68 | 23.64 | 23.67 | 23.63 | 87,800 |
Aug 7, 2024 | 23.70 | 23.72 | 23.68 | 23.70 | 23.66 | 125,000 |
Aug 6, 2024 | 23.73 | 23.75 | 23.70 | 23.70 | 23.66 | 113,200 |
Aug 5, 2024 | 23.75 | 23.78 | 23.68 | 23.77 | 23.73 | 387,900 |
Aug 2, 2024 | 23.74 | 23.77 | 23.72 | 23.73 | 23.69 | 71,100 |
Aug 1, 2024 | 0.07 Dividend | |||||
Aug 1, 2024 | 23.69 | 23.73 | 23.68 | 23.70 | 23.66 | 112,300 |
Jul 31, 2024 | 23.68 | 23.76 | 23.65 | 23.76 | 23.65 | 115,900 |
Jul 30, 2024 | 23.64 | 23.67 | 23.63 | 23.66 | 23.55 | 95,300 |
Jul 29, 2024 | 23.65 | 23.66 | 23.63 | 23.64 | 23.53 | 66,000 |
Jul 26, 2024 | 23.63 | 23.65 | 23.62 | 23.65 | 23.54 | 58,800 |
Jul 25, 2024 | 23.60 | 23.61 | 23.58 | 23.60 | 23.49 | 65,200 |
Jul 24, 2024 | 23.61 | 23.63 | 23.57 | 23.57 | 23.46 | 76,200 |
Jul 23, 2024 | 23.58 | 23.61 | 23.58 | 23.59 | 23.48 | 158,100 |
Jul 22, 2024 | 23.58 | 23.58 | 23.56 | 23.57 | 23.46 | 137,100 |
Jul 19, 2024 | 23.61 | 23.62 | 23.59 | 23.59 | 23.48 | 77,700 |
Jul 18, 2024 | 23.63 | 23.66 | 23.63 | 23.64 | 23.53 | 170,300 |
Jul 17, 2024 | 23.63 | 23.66 | 23.63 | 23.65 | 23.54 | 70,100 |
Jul 16, 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 23.53 | 147,600 |
Jul 15, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 23.53 | 96,900 |
Jul 12, 2024 | 23.59 | 23.61 | 23.58 | 23.58 | 23.47 | 86,300 |
Jul 11, 2024 | 23.59 | 23.60 | 23.57 | 23.59 | 23.48 | 133,000 |
Jul 10, 2024 | 23.54 | 23.55 | 23.53 | 23.54 | 23.43 | 101,500 |
Jul 9, 2024 | 23.53 | 23.54 | 23.52 | 23.54 | 23.43 | 71,400 |
Jul 8, 2024 | 23.53 | 23.55 | 23.53 | 23.54 | 23.43 | 112,500 |
Jul 5, 2024 | 23.52 | 23.57 | 23.52 | 23.55 | 23.44 | 35,000 |
Jul 3, 2024 | 23.45 | 23.51 | 23.45 | 23.48 | 23.37 | 57,100 |
Jul 2, 2024 | 23.48 | 23.48 | 23.44 | 23.45 | 23.34 | 66,600 |
Jul 1, 2024 | 0.12 Dividend | |||||
Jul 1, 2024 | 23.41 | 23.45 | 23.41 | 23.43 | 23.32 | 109,400 |
Jun 28, 2024 | 23.61 | 23.63 | 23.57 | 23.59 | 23.36 | 95,900 |
Jun 27, 2024 | 23.56 | 23.59 | 23.56 | 23.58 | 23.35 | 115,100 |
Jun 26, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 23.30 | 169,100 |
Jun 25, 2024 | 23.55 | 23.56 | 23.54 | 23.56 | 23.33 | 141,300 |
Jun 24, 2024 | 23.55 | 23.56 | 23.53 | 23.53 | 23.30 | 181,400 |
Jun 21, 2024 | 23.58 | 23.60 | 23.54 | 23.55 | 23.32 | 78,500 |
Jun 20, 2024 | 23.51 | 23.57 | 23.51 | 23.56 | 23.33 | 71,600 |
Jun 18, 2024 | 23.52 | 23.55 | 23.52 | 23.54 | 23.31 | 87,800 |
Jun 17, 2024 | 23.47 | 23.48 | 23.47 | 23.48 | 23.25 | 179,200 |
Jun 14, 2024 | 23.49 | 23.51 | 23.48 | 23.49 | 23.26 | 93,400 |
Jun 13, 2024 | 23.48 | 23.52 | 23.47 | 23.50 | 23.27 | 135,800 |
Jun 12, 2024 | 23.50 | 23.52 | 23.43 | 23.43 | 23.20 | 105,900 |
Jun 11, 2024 | 23.42 | 23.45 | 23.40 | 23.45 | 23.22 | 133,500 |
Jun 10, 2024 | 23.39 | 23.42 | 23.39 | 23.42 | 23.19 | 152,500 |
Jun 7, 2024 | 23.44 | 23.45 | 23.41 | 23.41 | 23.18 | 111,600 |
Jun 6, 2024 | 23.52 | 23.53 | 23.50 | 23.52 | 23.29 | 54,400 |
Jun 5, 2024 | 23.51 | 23.52 | 23.47 | 23.52 | 23.29 | 163,500 |
Jun 4, 2024 | 23.47 | 23.49 | 23.46 | 23.48 | 23.25 | 111,500 |
Jun 3, 2024 | 0.19 Dividend | |||||
Jun 3, 2024 | 23.42 | 23.47 | 23.42 | 23.47 | 23.24 | 156,600 |
May 31, 2024 | 23.58 | 23.62 | 23.58 | 23.62 | 23.21 | 79,200 |
May 30, 2024 | 23.53 | 23.57 | 23.53 | 23.55 | 23.14 | 212,300 |
May 29, 2024 | 23.51 | 23.53 | 23.49 | 23.52 | 23.11 | 183,900 |
May 28, 2024 | 23.57 | 23.58 | 23.53 | 23.53 | 23.12 | 208,500 |
May 24, 2024 | 23.52 | 23.58 | 23.52 | 23.53 | 23.12 | 514,300 |
May 23, 2024 | 23.57 | 23.59 | 23.52 | 23.53 | 23.12 | 100,600 |
May 22, 2024 | 23.55 | 23.59 | 23.55 | 23.57 | 23.16 | 193,200 |
May 21, 2024 | 23.58 | 23.60 | 23.58 | 23.59 | 23.18 | 156,200 |
May 20, 2024 | 23.55 | 23.56 | 23.55 | 23.56 | 23.15 | 190,400 |
May 17, 2024 | 23.56 | 23.58 | 23.55 | 23.55 | 23.14 | 243,800 |
May 16, 2024 | 23.58 | 23.59 | 23.56 | 23.57 | 23.16 | 179,600 |
May 15, 2024 | 23.56 | 23.59 | 23.54 | 23.59 | 23.18 | 159,200 |
May 14, 2024 | 23.51 | 23.52 | 23.50 | 23.51 | 23.10 | 151,200 |
May 13, 2024 | 23.53 | 23.53 | 23.49 | 23.49 | 23.08 | 128,700 |
May 10, 2024 | 23.50 | 23.52 | 23.48 | 23.49 | 23.08 | 318,200 |
May 9, 2024 | 23.48 | 23.52 | 23.48 | 23.52 | 23.11 | 188,400 |
May 8, 2024 | 23.45 | 23.48 | 23.45 | 23.47 | 23.06 | 124,100 |
May 7, 2024 | 23.50 | 23.50 | 23.46 | 23.47 | 23.06 | 136,100 |
May 6, 2024 | 23.49 | 23.50 | 23.48 | 23.48 | 23.07 | 331,500 |
May 3, 2024 | 23.51 | 23.51 | 23.47 | 23.49 | 23.08 | 241,400 |
May 2, 2024 | 23.38 | 23.43 | 23.37 | 23.42 | 23.01 | 148,900 |
May 1, 2024 | 0.17 Dividend | |||||
May 1, 2024 | 23.34 | 23.40 | 23.28 | 23.36 | 22.95 | 226,900 |
Apr 30, 2024 | 23.52 | 23.54 | 23.50 | 23.51 | 22.93 | 121,800 |
Apr 29, 2024 | 23.55 | 23.57 | 23.55 | 23.57 | 22.99 | 102,000 |
Apr 26, 2024 | 23.53 | 23.56 | 23.53 | 23.54 | 22.96 | 149,100 |
Apr 25, 2024 | 23.49 | 23.52 | 23.49 | 23.51 | 22.93 | 77,400 |
Apr 24, 2024 | 23.54 | 23.55 | 23.52 | 23.53 | 22.95 | 142,300 |
Apr 23, 2024 | 23.51 | 23.58 | 23.51 | 23.55 | 22.97 | 156,900 |
Apr 22, 2024 | 23.52 | 23.54 | 23.52 | 23.54 | 22.96 | 92,300 |
Apr 19, 2024 | 23.52 | 23.55 | 23.52 | 23.54 | 22.96 | 109,700 |
Apr 18, 2024 | 23.53 | 23.53 | 23.48 | 23.50 | 22.92 | 105,400 |
Apr 17, 2024 | 23.50 | 23.54 | 23.50 | 23.53 | 22.95 | 354,100 |
Apr 16, 2024 | 23.52 | 23.53 | 23.49 | 23.49 | 22.91 | 180,800 |
Apr 15, 2024 | 23.49 | 23.54 | 23.48 | 23.53 | 22.95 | 189,100 |
Apr 12, 2024 | 23.55 | 23.58 | 23.55 | 23.56 | 22.98 | 115,400 |
Apr 11, 2024 | 23.51 | 23.53 | 23.47 | 23.50 | 22.92 | 331,800 |
Apr 10, 2024 | 23.54 | 23.55 | 23.48 | 23.49 | 22.91 | 136,800 |
Apr 9, 2024 | 23.61 | 23.64 | 23.61 | 23.62 | 23.04 | 97,100 |
Apr 8, 2024 | 23.59 | 23.60 | 23.58 | 23.59 | 23.01 | 122,000 |
Apr 5, 2024 | 23.62 | 23.64 | 23.61 | 23.61 | 23.03 | 151,700 |
Apr 4, 2024 | 23.61 | 23.65 | 23.59 | 23.65 | 23.07 | 157,100 |
Apr 3, 2024 | 23.56 | 23.60 | 23.56 | 23.60 | 23.02 | 143,800 |
Apr 2, 2024 | 23.55 | 23.59 | 23.54 | 23.58 | 23.00 | 248,400 |
Apr 1, 2024 | 0.12 Dividend | |||||
Apr 1, 2024 | 22.92 | 23.62 | 22.92 | 23.56 | 22.98 | 338,200 |
Mar 28, 2024 | 23.74 | 23.78 | 23.74 | 23.75 | 23.04 | 182,200 |
Mar 27, 2024 | 23.75 | 23.77 | 23.75 | 23.76 | 23.05 | 165,000 |
Mar 26, 2024 | 23.74 | 23.74 | 23.72 | 23.72 | 23.01 | 160,900 |
Mar 25, 2024 | 23.76 | 23.77 | 23.73 | 23.74 | 23.03 | 199,300 |
Mar 22, 2024 | 23.77 | 23.78 | 23.76 | 23.77 | 23.06 | 119,800 |
Mar 21, 2024 | 23.74 | 23.76 | 23.71 | 23.72 | 23.01 | 171,900 |
Mar 20, 2024 | 23.87 | 23.87 | 23.63 | 23.71 | 23.00 | 736,300 |
Mar 19, 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 22.94 | 202,900 |
Mar 18, 2024 | 23.62 | 23.62 | 23.59 | 23.60 | 22.90 | 310,800 |
Mar 15, 2024 | 23.62 | 23.63 | 23.60 | 23.61 | 22.91 | 332,200 |
Mar 14, 2024 | 23.66 | 23.66 | 23.62 | 23.63 | 22.93 | 423,200 |
Mar 13, 2024 | 23.69 | 23.71 | 23.67 | 23.68 | 22.98 | 89,900 |
Mar 12, 2024 | 23.72 | 23.72 | 23.69 | 23.69 | 22.98 | 206,100 |
Mar 11, 2024 | 23.74 | 23.74 | 23.71 | 23.71 | 23.00 | 118,000 |
Mar 8, 2024 | 23.77 | 23.78 | 23.74 | 23.75 | 23.04 | 163,600 |
Mar 7, 2024 | 23.73 | 23.74 | 23.71 | 23.73 | 23.02 | 201,800 |
Mar 6, 2024 | 23.72 | 23.76 | 23.70 | 23.70 | 22.99 | 121,400 |
Mar 5, 2024 | 23.69 | 23.72 | 23.68 | 23.70 | 22.99 | 158,200 |
Mar 4, 2024 | 23.66 | 23.68 | 23.65 | 23.67 | 22.97 | 137,200 |
Mar 1, 2024 | 23.62 | 23.69 | 23.60 | 23.67 | 22.97 | 118,100 |
Feb 29, 2024 | 23.58 | 23.62 | 23.58 | 23.61 | 22.91 | 108,700 |
Feb 28, 2024 | 23.55 | 23.58 | 23.55 | 23.57 | 22.87 | 227,600 |
Feb 27, 2024 | 23.53 | 23.56 | 23.52 | 23.52 | 22.82 | 151,700 |
Feb 26, 2024 | 23.54 | 23.54 | 23.51 | 23.53 | 22.83 | 152,400 |
Feb 23, 2024 | 23.51 | 23.54 | 23.50 | 23.52 | 22.82 | 151,300 |
Feb 22, 2024 | 23.54 | 23.55 | 23.49 | 23.51 | 22.81 | 289,600 |
Feb 21, 2024 | 23.59 | 23.59 | 23.54 | 23.54 | 22.84 | 198,400 |
Feb 20, 2024 | 23.57 | 23.58 | 23.56 | 23.56 | 22.86 | 185,900 |
Feb 16, 2024 | 23.52 | 23.55 | 23.52 | 23.55 | 22.85 | 217,900 |
Feb 15, 2024 | 23.58 | 23.60 | 23.57 | 23.57 | 22.87 | 141,400 |
Feb 14, 2024 | 23.58 | 23.58 | 23.53 | 23.53 | 22.83 | 565,400 |
Feb 13, 2024 | 23.51 | 23.53 | 23.48 | 23.48 | 22.78 | 212,300 |
Feb 12, 2024 | 23.56 | 23.57 | 23.55 | 23.56 | 22.86 | 197,100 |
Feb 9, 2024 | 23.55 | 23.58 | 23.55 | 23.55 | 22.85 | 100,000 |
Feb 8, 2024 | 23.57 | 23.59 | 23.57 | 23.57 | 22.87 | 181,200 |
Feb 7, 2024 | 23.59 | 23.62 | 23.58 | 23.58 | 22.88 | 127,300 |
Feb 6, 2024 | 23.56 | 23.64 | 23.56 | 23.61 | 22.91 | 141,000 |
Feb 5, 2024 | 23.56 | 23.57 | 23.52 | 23.55 | 22.85 | 171,300 |
Feb 2, 2024 | 23.61 | 23.63 | 23.57 | 23.58 | 22.88 | 179,700 |
Feb 1, 2024 | 23.76 | 23.80 | 23.72 | 23.72 | 23.01 | 247,000 |
Jan 31, 2024 | 23.72 | 23.74 | 23.69 | 23.73 | 23.02 | 270,100 |
Jan 30, 2024 | 23.67 | 23.68 | 23.63 | 23.64 | 22.94 | 274,000 |
Jan 29, 2024 | 23.65 | 23.68 | 23.64 | 23.68 | 22.98 | 416,400 |
Jan 26, 2024 | 23.63 | 23.63 | 23.61 | 23.61 | 22.91 | 413,800 |
Jan 25, 2024 | 23.61 | 23.63 | 23.60 | 23.61 | 22.91 | 119,700 |
Jan 24, 2024 | 23.62 | 23.63 | 23.56 | 23.56 | 22.86 | 427,200 |
Jan 23, 2024 | 23.57 | 23.60 | 23.57 | 23.59 | 22.89 | 166,400 |
Jan 22, 2024 | 23.62 | 23.64 | 23.62 | 23.63 | 22.93 | 325,300 |
Jan 19, 2024 | 23.60 | 23.62 | 23.58 | 23.62 | 22.92 | 193,900 |
Jan 18, 2024 | 23.60 | 23.64 | 23.60 | 23.62 | 22.92 | 220,200 |
Jan 17, 2024 | 23.60 | 23.61 | 23.58 | 23.60 | 22.90 | 283,400 |
Jan 16, 2024 | 23.68 | 23.72 | 23.65 | 23.66 | 22.96 | 176,900 |
Jan 12, 2024 | 23.68 | 23.74 | 23.68 | 23.74 | 23.03 | 388,800 |
Jan 11, 2024 | 23.61 | 23.66 | 23.60 | 23.65 | 22.95 | 361,200 |
Jan 10, 2024 | 23.58 | 23.59 | 23.55 | 23.56 | 22.86 | 133,900 |
Jan 9, 2024 | 23.57 | 23.59 | 23.56 | 23.57 | 22.87 | 148,300 |
Jan 8, 2024 | 23.54 | 23.61 | 23.54 | 23.58 | 22.88 | 287,700 |
Jan 5, 2024 | 23.54 | 23.61 | 23.54 | 23.54 | 22.84 | 220,900 |
Jan 4, 2024 | 23.57 | 23.59 | 23.56 | 23.58 | 22.88 | 311,800 |
Jan 3, 2024 | 23.55 | 23.63 | 23.52 | 23.62 | 22.92 | 247,900 |
Jan 2, 2024 | 23.58 | 23.62 | 23.58 | 23.61 | 22.91 | 252,800 |
Dec 29, 2023 | 23.59 | 23.65 | 23.59 | 23.62 | 22.92 | 305,100 |
Dec 28, 2023 | 23.65 | 23.67 | 23.62 | 23.63 | 22.93 | 713,100 |
Dec 27, 2023 | 23.65 | 23.68 | 23.63 | 23.66 | 22.96 | 839,100 |
Dec 26, 2023 | 23.61 | 23.64 | 23.60 | 23.63 | 22.93 | 555,100 |
Dec 22, 2023 | 23.65 | 23.65 | 23.60 | 23.62 | 22.92 | 574,200 |
Dec 21, 2023 | 23.65 | 23.67 | 23.62 | 23.63 | 22.93 | 479,300 |
Dec 20, 2023 | 23.62 | 23.64 | 23.59 | 23.63 | 22.93 | 686,700 |
Dec 19, 2023 | 23.59 | 23.62 | 23.57 | 23.58 | 22.88 | 576,400 |
Dec 18, 2023 | 23.60 | 23.61 | 23.58 | 23.58 | 22.88 | 506,000 |
Dec 15, 2023 | 0.01 Dividend | |||||
Dec 15, 2023 | 23.58 | 23.61 | 23.58 | 23.61 | 22.91 | 522,200 |
Dec 14, 2023 | 23.61 | 23.68 | 23.61 | 23.65 | 22.94 | 457,800 |
Dec 13, 2023 | 23.30 | 23.52 | 23.30 | 23.51 | 22.80 | 1,120,100 |
Dec 12, 2023 | 23.29 | 23.31 | 23.28 | 23.28 | 22.58 | 648,600 |
Dec 11, 2023 | 23.28 | 23.31 | 23.27 | 23.29 | 22.59 | 625,300 |
Dec 8, 2023 | 23.30 | 23.32 | 23.28 | 23.31 | 22.61 | 315,100 |
Dec 7, 2023 | 23.35 | 23.38 | 23.35 | 23.35 | 22.65 | 557,800 |
Dec 6, 2023 | 23.35 | 23.36 | 23.33 | 23.34 | 22.64 | 463,700 |
Dec 5, 2023 | 23.35 | 23.40 | 23.35 | 23.36 | 22.66 | 1,223,200 |
Dec 4, 2023 | 23.34 | 23.36 | 23.32 | 23.35 | 22.65 | 677,400 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 23.29 | 23.41 | 23.29 | 23.40 | 22.69 | 389,500 |
Nov 30, 2023 | 23.40 | 23.42 | 23.37 | 23.39 | 22.61 | 408,000 |
Nov 29, 2023 | 23.40 | 23.44 | 23.39 | 23.41 | 22.63 | 310,100 |
Nov 28, 2023 | 23.26 | 23.37 | 23.26 | 23.36 | 22.58 | 588,000 |
Nov 27, 2023 | 23.27 | 23.27 | 23.24 | 23.27 | 22.49 | 395,900 |
Nov 24, 2023 | 23.24 | 23.26 | 23.24 | 23.24 | 22.46 | 56,400 |
Nov 22, 2023 | 23.27 | 23.29 | 23.23 | 23.28 | 22.50 | 267,800 |
Nov 21, 2023 | 23.29 | 23.31 | 23.27 | 23.28 | 22.50 | 538,400 |
Nov 20, 2023 | 23.25 | 23.30 | 23.25 | 23.29 | 22.51 | 336,400 |
Nov 17, 2023 | 23.26 | 23.28 | 23.24 | 23.26 | 22.48 | 418,100 |
Nov 16, 2023 | 23.24 | 23.27 | 23.24 | 23.25 | 22.47 | 311,800 |
Nov 15, 2023 | 23.21 | 23.21 | 23.18 | 23.21 | 22.43 | 267,800 |
Nov 14, 2023 | 23.25 | 23.28 | 23.25 | 23.28 | 22.50 | 296,400 |
Nov 13, 2023 | 23.10 | 23.14 | 23.10 | 23.13 | 22.36 | 405,400 |
Nov 10, 2023 | 23.16 | 23.17 | 23.12 | 23.13 | 22.36 | 443,100 |
Nov 9, 2023 | 23.21 | 23.22 | 23.13 | 23.14 | 22.36 | 387,000 |
Nov 8, 2023 | 23.21 | 23.23 | 23.20 | 23.23 | 22.45 | 319,000 |
Nov 7, 2023 | 23.22 | 23.25 | 23.21 | 23.23 | 22.45 | 592,700 |
Nov 6, 2023 | 23.25 | 23.25 | 23.21 | 23.22 | 22.44 | 240,600 |
Nov 3, 2023 | 23.27 | 23.30 | 23.25 | 23.27 | 22.49 | 367,500 |
Nov 2, 2023 | 23.21 | 23.22 | 23.16 | 23.16 | 22.38 | 290,900 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 23.05 | 23.17 | 23.05 | 23.17 | 22.39 | 469,900 |
Oct 31, 2023 | 23.21 | 23.23 | 23.17 | 23.17 | 22.27 | 297,100 |
Oct 30, 2023 | 23.19 | 23.23 | 23.19 | 23.23 | 22.33 | 221,900 |
Oct 27, 2023 | 23.20 | 23.24 | 23.19 | 23.24 | 22.34 | 288,200 |
Oct 26, 2023 | 23.14 | 23.20 | 23.14 | 23.19 | 22.29 | 708,000 |
Oct 25, 2023 | 23.12 | 23.15 | 23.11 | 23.12 | 22.23 | 252,300 |
Oct 24, 2023 | 23.15 | 23.17 | 23.12 | 23.15 | 22.25 | 348,700 |
Oct 23, 2023 | 23.13 | 23.18 | 23.13 | 23.17 | 22.27 | 293,900 |
Oct 20, 2023 | 23.18 | 23.20 | 23.17 | 23.18 | 22.28 | 183,300 |
Oct 19, 2023 | 23.07 | 23.16 | 23.07 | 23.15 | 22.25 | 292,400 |
Oct 18, 2023 | 23.12 | 23.15 | 23.08 | 23.09 | 22.20 | 1,071,500 |
Oct 17, 2023 | 23.14 | 23.15 | 23.10 | 23.12 | 22.23 | 503,300 |
Oct 16, 2023 | 23.19 | 23.21 | 23.19 | 23.20 | 22.30 | 240,700 |
Oct 13, 2023 | 23.24 | 23.25 | 23.21 | 23.22 | 22.32 | 238,900 |
Oct 12, 2023 | 23.15 | 23.17 | 23.12 | 23.13 | 22.23 | 465,800 |
Oct 11, 2023 | 23.10 | 23.17 | 23.10 | 23.17 | 22.27 | 1,221,900 |
Oct 10, 2023 | 23.11 | 23.16 | 23.11 | 23.13 | 22.23 | 270,500 |
Oct 9, 2023 | 23.08 | 23.17 | 23.08 | 23.17 | 22.27 | 178,000 |
Oct 6, 2023 | 22.97 | 23.02 | 22.96 | 23.00 | 22.11 | 190,500 |
Oct 5, 2023 | 23.05 | 23.07 | 23.03 | 23.04 | 22.15 | 215,300 |
Oct 4, 2023 | 23.00 | 23.03 | 22.99 | 23.03 | 22.14 | 217,300 |
Oct 3, 2023 | 23.05 | 23.07 | 22.98 | 22.98 | 22.09 | 608,300 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 23.09 | 23.11 | 23.05 | 23.06 | 22.17 | 442,500 |
Sep 29, 2023 | 23.22 | 23.28 | 23.19 | 23.19 | 22.23 | 378,200 |
Sep 28, 2023 | 23.15 | 23.22 | 23.14 | 23.21 | 22.25 | 239,000 |
Sep 27, 2023 | 23.19 | 23.20 | 23.12 | 23.15 | 22.19 | 480,600 |
Sep 26, 2023 | 23.19 | 23.20 | 23.15 | 23.16 | 22.20 | 645,100 |
Sep 25, 2023 | 23.22 | 23.24 | 23.19 | 23.19 | 22.23 | 541,400 |
Sep 22, 2023 | 23.24 | 23.28 | 23.23 | 23.26 | 22.30 | 558,400 |
Sep 21, 2023 | 23.23 | 23.25 | 23.22 | 23.22 | 22.26 | 466,300 |
Sep 20, 2023 | 23.32 | 23.35 | 23.25 | 23.26 | 22.30 | 259,300 |
Sep 19, 2023 | 23.32 | 23.34 | 23.30 | 23.30 | 22.34 | 567,800 |
Sep 18, 2023 | 23.32 | 23.34 | 23.31 | 23.34 | 22.38 | 730,500 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
VAMO Cambria Value and Momentum ETF
29.09
+0.74%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
FLN First Trust Latin America AlphaDEX Fund
18.82
+1.73%
BFOR Barron's 400 ETF
69.38
+1.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.98
+1.34%
PEXL Pacer US Export Leaders ETF
48.84
+0.18%
BOUT Innovator IBD Breakout Opportunities ETF
35.97
+1.25%
KIE SPDR S&P Insurance ETF
56.56
+1.14%
MAGA Point Bridge America First ETF
47.68
+0.34%
DFNL Davis Select Financial ETF
36.04
+1.08%
PSP Invesco Global Listed Private Equity ETF
66.81
+1.08%
USCI United States Commodity Index Fund, LP
60.67
+0.81%
FXO First Trust Financials AlphaDEX Fund
50.52
+1.04%
IAK iShares U.S. Insurance ETF
129.49
+1.05%
IYF iShares U.S. Financials ETF
102.43
+1.03%
WLDR Affinity World Leaders Equity ETF
32.44
+1.02%
COPX Global X Copper Miners ETF
41.73
+0.92%
KCE SPDR S&P Capital Markets ETF
121.59
+0.98%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.22
+0.95%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.37
+0.94%
LEAD Siren DIVCON Leaders Dividend ETF
68.06
+0.93%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
126.23
+0.94%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
18.92
+0.91%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.29
+0.16%
WTV WisdomTree U.S. Value Fund
76.92
+0.53%
XLF The Financial Select Sector SPDR Fund
44.86
+0.78%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
43.92
+0.29%
RWK Invesco S&P MidCap 400 Revenue ETF
113.20
+0.88%
VFH Vanguard Financials Index Fund ETF Shares
108.87
+0.81%
CGW Invesco S&P Global Water Index ETF
59.68
+0.86%
THD iShares MSCI Thailand ETF
66.67
+0.80%
RFV Invesco S&P MidCap 400 Pure Value ETF
114.65
+0.84%
NACP Impact Shares NAACP Minority Empowerment ETF
40.29
-0.06%
XLU The Utilities Select Sector SPDR Fund
79.13
+0.75%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+0.78%
FUTY Fidelity MSCI Utilities Index ETF
50.94
+0.79%
IDU iShares U.S. Utilities ETF
100.40
+0.79%
RSPF Invesco S&P 500 Equal Weight Financials ETF
68.12
+0.77%
USMF WisdomTree U.S. Multifactor Fund
48.39
+0.76%
ROAM Hartford Multifactor Emerging Markets ETF
24.49
+0.47%
PSC Principal U.S. Small-Cap ETF
50.69
+0.75%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.57
+0.74%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.12
+0.32%
ILF iShares Latin America 40 ETF
26.08
+0.73%
FNCL Fidelity MSCI Financials Index ETF
63.19
+0.73%
IYM iShares U.S. Basic Materials ETF
144.13
+0.31%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.45
+0.73%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.13
+0.71%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.86
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
171.01
+0.81%
IYG iShares U.S. Financial Services ETF
69.90
+0.70%
SPXN ProShares S&P 500 ex-Financials ETF
60.44
-0.21%
CEFS Saba Closed-End Funds ETF
21.88
+0.55%
SPXV ProShares S&P 500 ex-Health Care ETF
59.82
+0.66%
PKW Invesco BuyBack Achievers ETF
111.07
+0.66%
SPXE ProShares S&P 500 ex-Energy ETF
60.57
-0.06%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
52.04
+0.65%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.92
+0.64%
AUSF Global X Adaptive U.S. Factor ETF
42.11
+0.47%
ATMP Barclays ETN+ Select MLP ETN
26.12
+0.63%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.28
+0.63%
PHO Invesco Water Resources ETF
68.56
+0.63%
IXC iShares Global Energy ETF
39.69
+0.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.37
+0.62%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.61
+0.62%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.14
+0.69%
QWLD SPDR MSCI World StrategicFactors ETF
127.64
+0.43%
XLE The Energy Select Sector SPDR Fund
86.01
+0.49%
FLHK Franklin FTSE Hong Kong ETF
16.70
+0.60%
TOK iShares MSCI Kokusai ETF
114.04
+0.17%
FENY Fidelity MSCI Energy Index ETF
23.59
+0.60%
SCHD Schwab U.S. Dividend Equity ETF
83.77
+0.49%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.47
+0.61%
PPH VanEck Pharmaceutical ETF
98.09
+0.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.74
+0.58%
DIVI Franklin International Core Dividend Tilt Index ETF
32.81
+0.58%
XLV The Health Care Select Sector SPDR Fund
157.03
+0.56%
IUSV iShares Core S&P U.S. Value ETF
94.44
+0.49%
QARP Xtrackers Russell 1000 US QARP ETF
51.21
+0.33%
FHLC Fidelity MSCI Health Care Index ETF
74.14
+0.57%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.06
+0.63%
IVE iShares S&P 500 Value ETF
195.29
+0.53%
SPYV SPDR Portfolio S&P 500 Value ETF
52.32
+0.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.66
+0.56%
EWJV iShares MSCI Japan Value ETF
32.85
+0.55%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.35
+0.55%
IYH iShares U.S. Healthcare ETF
66.32
+0.52%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.31
+0.21%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
68.57
+0.54%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.52
+0.54%
UTES Virtus Reaves Utilities ETF
59.53
+0.59%
FTXN First Trust Nasdaq Oil & Gas ETF
28.71
+0.54%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
164.94
+0.50%
DON WisdomTree U.S. MidCap Dividend Fund
49.75
+0.53%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.29
+0.52%
VDE Vanguard Energy Index Fund ETF Shares
119.99
+0.64%
GCOW Pacer Global Cash Cows Dividend ETF
36.30
+0.52%
IXJ iShares Global Healthcare ETF
100.18
+0.52%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.80
+0.18%