Cboe US - Delayed Quote USD
Ishares J.P. Morgan Broad USD Emerging Markets Bond ETF (BEMB)
52.16
+0.04
+(0.08%)
At close: April 29 at 3:05:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 29, 2025 | 52.18 | 52.18 | 52.16 | 52.16 | 52.16 | 300 |
Apr 28, 2025 | 52.00 | 52.12 | 52.00 | 52.12 | 52.12 | 500 |
Apr 25, 2025 | 51.87 | 51.99 | 51.87 | 51.99 | 51.99 | 2,700 |
Apr 24, 2025 | 51.84 | 51.88 | 51.84 | 51.88 | 51.88 | 600 |
Apr 23, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 200 |
Apr 22, 2025 | 51.24 | 51.35 | 51.21 | 51.24 | 51.24 | 2,900 |
Apr 21, 2025 | 51.13 | 51.13 | 50.77 | 50.86 | 50.86 | 2,700 |
Apr 17, 2025 | 51.32 | 51.35 | 51.29 | 51.29 | 51.29 | 6,200 |
Apr 16, 2025 | 51.00 | 51.18 | 51.00 | 51.18 | 51.18 | 1,100 |
Apr 15, 2025 | 51.19 | 51.21 | 51.17 | 51.17 | 51.17 | 700 |
Apr 14, 2025 | 50.91 | 51.01 | 50.91 | 50.96 | 50.96 | 2,400 |
Apr 11, 2025 | 50.21 | 50.60 | 50.21 | 50.60 | 50.60 | 1,000 |
Apr 10, 2025 | 50.39 | 50.65 | 50.39 | 50.47 | 50.47 | 1,100 |
Apr 9, 2025 | 49.88 | 51.31 | 49.88 | 51.31 | 51.31 | 3,700 |
Apr 8, 2025 | 50.85 | 50.85 | 50.19 | 50.26 | 50.26 | 4,300 |
Apr 7, 2025 | 50.90 | 51.41 | 50.47 | 50.74 | 50.74 | 13,000 |
Apr 4, 2025 | 51.67 | 51.73 | 51.42 | 51.42 | 51.42 | 2,200 |
Apr 3, 2025 | 52.07 | 52.07 | 51.99 | 51.99 | 51.99 | 800 |
Apr 2, 2025 | 52.22 | 52.26 | 52.06 | 52.19 | 52.19 | 700 |
Apr 1, 2025 | 0.27 Dividend | |||||
Apr 1, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 200 |
Mar 31, 2025 | 52.24 | 52.36 | 52.20 | 52.36 | 52.09 | 3,500 |
Mar 28, 2025 | 52.49 | 52.49 | 52.24 | 52.28 | 52.01 | 1,700 |
Mar 27, 2025 | 52.36 | 52.36 | 52.22 | 52.22 | 51.96 | 1,900 |
Mar 26, 2025 | 52.39 | 52.39 | 52.27 | 52.29 | 52.02 | 3,600 |
Mar 25, 2025 | 52.56 | 52.56 | 52.49 | 52.49 | 52.21 | 4,100 |
Mar 24, 2025 | 52.65 | 52.65 | 52.45 | 52.46 | 52.19 | 1,900 |
Mar 21, 2025 | 52.51 | 52.53 | 52.49 | 52.53 | 52.26 | 1,000 |
Mar 20, 2025 | 52.71 | 52.76 | 52.56 | 52.60 | 52.33 | 2,000 |
Mar 19, 2025 | 52.43 | 52.66 | 52.43 | 52.66 | 52.39 | 2,000 |
Mar 18, 2025 | 52.51 | 52.51 | 52.35 | 52.47 | 52.20 | 7,100 |
Mar 17, 2025 | 52.57 | 52.57 | 52.37 | 52.42 | 52.15 | 4,300 |
Mar 14, 2025 | 52.46 | 52.46 | 52.33 | 52.33 | 52.07 | 2,200 |
Mar 13, 2025 | 52.23 | 52.30 | 52.23 | 52.28 | 52.01 | 2,200 |
Mar 12, 2025 | 52.40 | 52.62 | 52.35 | 52.36 | 52.09 | 6,200 |
Mar 11, 2025 | 52.65 | 52.65 | 52.34 | 52.34 | 52.07 | 1,700 |
Mar 10, 2025 | 52.53 | 52.55 | 52.44 | 52.44 | 52.17 | 1,500 |
Mar 7, 2025 | 52.43 | 52.44 | 52.43 | 52.44 | 52.17 | 300 |
Mar 6, 2025 | 52.56 | 52.56 | 52.34 | 52.36 | 52.09 | 2,000 |
Mar 5, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.28 | 400 |
Mar 4, 2025 | 52.86 | 52.86 | 52.60 | 52.60 | 52.33 | 4,100 |
Mar 3, 2025 | 0.271 Dividend | |||||
Mar 3, 2025 | 52.58 | 52.69 | 52.58 | 52.62 | 52.34 | 3,000 |
Feb 28, 2025 | 52.87 | 53.00 | 52.87 | 53.00 | 52.46 | 1,400 |
Feb 27, 2025 | 52.81 | 52.81 | 52.74 | 52.74 | 52.19 | 800 |
Feb 26, 2025 | 52.84 | 52.89 | 52.78 | 52.88 | 52.34 | 2,300 |
Feb 25, 2025 | 52.69 | 52.76 | 52.63 | 52.75 | 52.21 | 2,500 |
Feb 24, 2025 | 52.46 | 52.48 | 52.44 | 52.48 | 51.95 | 700 |
Feb 21, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 51.89 | 300 |
Feb 20, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.84 | 100 |
Feb 19, 2025 | 52.22 | 52.31 | 52.22 | 52.31 | 51.77 | 2,200 |
Feb 18, 2025 | 52.31 | 52.31 | 52.26 | 52.26 | 51.72 | 1,200 |
Feb 14, 2025 | 52.45 | 52.49 | 52.44 | 52.44 | 51.91 | 2,700 |
Feb 13, 2025 | 52.19 | 52.34 | 52.19 | 52.31 | 51.78 | 2,100 |
Feb 12, 2025 | 52.02 | 52.02 | 51.95 | 51.97 | 51.44 | 8,900 |
Feb 11, 2025 | 52.16 | 52.16 | 52.09 | 52.15 | 51.61 | 4,300 |
Feb 10, 2025 | 52.27 | 52.29 | 52.22 | 52.23 | 51.69 | 1,300 |
Feb 7, 2025 | 52.29 | 52.29 | 52.23 | 52.23 | 51.69 | 7,200 |
Feb 6, 2025 | 52.40 | 52.44 | 52.40 | 52.42 | 51.88 | 2,200 |
Feb 5, 2025 | 52.44 | 52.44 | 52.40 | 52.40 | 51.87 | 1,400 |
Feb 4, 2025 | 51.99 | 52.20 | 51.97 | 52.20 | 51.67 | 4,500 |
Feb 3, 2025 | 0.303 Dividend | |||||
Feb 3, 2025 | 52.10 | 52.10 | 51.99 | 52.00 | 51.47 | 1,900 |
Jan 31, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.43 | 400 |
Jan 30, 2025 | 52.45 | 52.47 | 52.40 | 52.40 | 51.57 | 1,000 |
Jan 29, 2025 | 52.35 | 52.35 | 52.28 | 52.28 | 51.44 | 800 |
Jan 28, 2025 | 52.22 | 52.33 | 52.20 | 52.33 | 51.49 | 1,500 |
Jan 27, 2025 | 52.24 | 52.31 | 52.23 | 52.31 | 51.47 | 1,700 |
Jan 24, 2025 | 52.10 | 52.16 | 52.10 | 52.15 | 51.32 | 1,000 |
Jan 23, 2025 | 51.98 | 52.06 | 51.98 | 52.06 | 51.22 | 200 |
Jan 22, 2025 | 52.23 | 52.23 | 52.09 | 52.09 | 51.26 | 3,700 |
Jan 21, 2025 | 52.15 | 52.15 | 52.07 | 52.13 | 51.30 | 4,400 |
Jan 17, 2025 | 51.93 | 51.93 | 51.92 | 51.93 | 51.10 | 900 |
Jan 16, 2025 | 51.88 | 51.88 | 51.86 | 51.86 | 51.03 | 900 |
Jan 15, 2025 | 51.84 | 51.84 | 51.78 | 51.84 | 51.01 | 1,900 |
Jan 14, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.58 | 100 |
Jan 13, 2025 | 51.35 | 51.38 | 51.32 | 51.38 | 50.56 | 800 |
Jan 10, 2025 | 51.42 | 51.45 | 51.41 | 51.41 | 50.59 | 900 |
Jan 8, 2025 | 51.55 | 51.61 | 51.50 | 51.61 | 50.79 | 1,800 |
Jan 7, 2025 | 51.75 | 51.75 | 51.60 | 51.60 | 50.78 | 4,400 |
Jan 6, 2025 | 51.80 | 51.80 | 51.73 | 51.75 | 50.93 | 3,200 |
Jan 3, 2025 | 51.75 | 51.79 | 51.75 | 51.76 | 50.93 | 800 |
Jan 2, 2025 | 51.60 | 51.71 | 51.60 | 51.71 | 50.88 | 700 |
Dec 31, 2024 | 51.59 | 51.59 | 51.46 | 51.49 | 50.67 | 2,500 |
Dec 30, 2024 | 0.076 Dividend | |||||
Dec 30, 2024 | 51.70 | 51.70 | 51.69 | 51.69 | 50.86 | 600 |
Dec 27, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 50.76 | 200 |
Dec 26, 2024 | 51.74 | 51.77 | 51.74 | 51.77 | 50.87 | 1,100 |
Dec 24, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 50.89 | 100 |
Dec 23, 2024 | 51.75 | 51.75 | 51.60 | 51.63 | 50.73 | 4,200 |
Dec 20, 2024 | 51.74 | 51.87 | 51.74 | 51.79 | 50.89 | 1,800 |
Dec 19, 2024 | 51.63 | 51.63 | 51.50 | 51.50 | 50.60 | 600 |
Dec 18, 2024 | 0.248 Dividend | |||||
Dec 18, 2024 | 52.22 | 52.25 | 51.67 | 51.67 | 50.77 | 4,300 |
Dec 17, 2024 | 52.51 | 52.51 | 52.48 | 52.50 | 51.34 | 1,200 |
Dec 16, 2024 | 52.51 | 52.53 | 52.36 | 52.53 | 51.37 | 2,000 |
Dec 13, 2024 | 52.73 | 52.73 | 52.51 | 52.51 | 51.35 | 100 |
Dec 12, 2024 | 52.84 | 52.87 | 52.70 | 52.70 | 51.53 | 1,400 |
Dec 11, 2024 | 52.94 | 52.94 | 52.91 | 52.91 | 51.74 | 300 |
Dec 10, 2024 | 52.95 | 52.97 | 52.94 | 52.94 | 51.77 | 600 |
Dec 9, 2024 | 53.08 | 53.08 | 53.01 | 53.01 | 51.84 | 2,700 |
Dec 6, 2024 | 53.15 | 53.15 | 53.05 | 53.10 | 51.93 | 2,000 |
Dec 5, 2024 | 52.87 | 52.96 | 52.87 | 52.96 | 51.79 | 1,200 |
Dec 4, 2024 | 52.73 | 52.91 | 52.73 | 52.90 | 51.73 | 1,200 |
Dec 3, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.59 | 400 |
Dec 2, 2024 | 0.296 Dividend | |||||
Dec 2, 2024 | 52.65 | 52.75 | 52.50 | 52.68 | 51.52 | 22,700 |
Nov 29, 2024 | 53.08 | 53.10 | 53.06 | 53.10 | 51.63 | 1,100 |
Nov 27, 2024 | 52.99 | 52.99 | 52.97 | 52.97 | 51.51 | 400 |
Nov 26, 2024 | 52.76 | 52.83 | 52.76 | 52.83 | 51.37 | 1,300 |
Nov 25, 2024 | 52.89 | 52.89 | 52.81 | 52.88 | 51.43 | 1,700 |
Nov 22, 2024 | 52.56 | 52.56 | 52.47 | 52.47 | 51.02 | 1,400 |
Nov 21, 2024 | 52.61 | 52.62 | 52.55 | 52.55 | 51.10 | 2,100 |
Nov 20, 2024 | 52.48 | 52.56 | 52.48 | 52.56 | 51.11 | 3,200 |
Nov 19, 2024 | 52.39 | 52.62 | 52.39 | 52.56 | 51.12 | 3,200 |
Nov 18, 2024 | 52.36 | 52.40 | 52.36 | 52.36 | 50.92 | 3,400 |
Nov 15, 2024 | 52.26 | 52.38 | 52.26 | 52.37 | 50.93 | 3,700 |
Nov 14, 2024 | 52.53 | 52.55 | 52.40 | 52.40 | 50.95 | 2,000 |
Nov 13, 2024 | 52.51 | 52.53 | 52.49 | 52.49 | 51.05 | 3,900 |
Nov 12, 2024 | 52.63 | 52.63 | 52.37 | 52.41 | 50.97 | 9,200 |
Nov 11, 2024 | 52.80 | 52.80 | 52.71 | 52.73 | 51.28 | 9,100 |
Nov 8, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 51.37 | 1,000 |
Nov 7, 2024 | 52.56 | 52.96 | 52.56 | 52.86 | 51.40 | 3,200 |
Nov 6, 2024 | 52.17 | 52.36 | 52.15 | 52.34 | 50.90 | 2,400 |
Nov 5, 2024 | 52.39 | 52.48 | 52.35 | 52.48 | 51.04 | 3,000 |
Nov 4, 2024 | 52.38 | 52.39 | 52.38 | 52.39 | 50.94 | 300 |
Nov 1, 2024 | 0.281 Dividend | |||||
Nov 1, 2024 | 52.28 | 52.28 | 52.24 | 52.24 | 50.80 | 400 |
Oct 31, 2024 | 52.84 | 52.87 | 52.74 | 52.74 | 51.01 | 3,900 |
Oct 30, 2024 | 52.92 | 52.97 | 52.89 | 52.89 | 51.16 | 2,300 |
Oct 29, 2024 | 52.94 | 53.00 | 52.85 | 53.00 | 51.27 | 2,800 |
Oct 28, 2024 | 52.82 | 52.85 | 52.80 | 52.85 | 51.13 | 1,500 |
Oct 25, 2024 | 53.01 | 53.01 | 52.86 | 52.86 | 51.13 | 500 |
Oct 24, 2024 | 52.83 | 52.83 | 52.79 | 52.81 | 51.09 | 1,400 |
Oct 23, 2024 | 52.78 | 52.78 | 52.71 | 52.75 | 51.03 | 1,700 |
Oct 22, 2024 | 52.91 | 52.91 | 52.82 | 52.87 | 51.14 | 1,500 |
Oct 21, 2024 | 53.18 | 53.18 | 52.99 | 52.99 | 51.26 | 1,700 |
Oct 18, 2024 | 53.38 | 53.38 | 53.36 | 53.36 | 51.61 | 1,400 |
Oct 17, 2024 | 53.36 | 53.36 | 53.22 | 53.24 | 51.50 | 3,100 |
Oct 16, 2024 | 53.46 | 53.53 | 53.46 | 53.53 | 51.77 | 500 |
Oct 15, 2024 | 53.40 | 53.42 | 53.37 | 53.42 | 51.67 | 600 |
Oct 14, 2024 | 53.19 | 53.31 | 53.19 | 53.31 | 51.56 | 900 |
Oct 11, 2024 | 53.25 | 53.30 | 53.25 | 53.26 | 51.52 | 1,200 |
Oct 10, 2024 | 53.15 | 53.24 | 53.15 | 53.24 | 51.50 | 1,600 |
Oct 9, 2024 | 53.28 | 53.34 | 53.27 | 53.28 | 51.54 | 3,100 |
Oct 8, 2024 | 53.27 | 53.32 | 53.27 | 53.32 | 51.58 | 2,500 |
Oct 7, 2024 | 53.36 | 53.42 | 53.27 | 53.27 | 51.53 | 3,400 |
Oct 4, 2024 | 53.40 | 53.43 | 53.40 | 53.43 | 51.69 | 700 |
Oct 3, 2024 | 53.84 | 53.84 | 53.64 | 53.64 | 51.89 | 1,600 |
Oct 2, 2024 | 53.77 | 53.78 | 53.42 | 53.78 | 52.02 | 69,200 |
Oct 1, 2024 | 0.268 Dividend | |||||
Oct 1, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 52.15 | 700 |
Sep 30, 2024 | 54.09 | 54.17 | 54.07 | 54.15 | 52.12 | 2,400 |
Sep 27, 2024 | 53.99 | 54.06 | 53.99 | 54.00 | 51.98 | 1,700 |
Sep 26, 2024 | 53.88 | 53.94 | 53.88 | 53.93 | 51.91 | 1,700 |
Sep 25, 2024 | 54.05 | 54.05 | 53.90 | 53.90 | 51.87 | 3,100 |
Sep 24, 2024 | 53.84 | 53.98 | 53.84 | 53.97 | 51.95 | 1,600 |
Sep 23, 2024 | 53.80 | 53.92 | 53.80 | 53.87 | 51.85 | 1,200 |
Sep 20, 2024 | 53.99 | 54.02 | 53.99 | 54.01 | 51.98 | 1,500 |
Sep 19, 2024 | 54.02 | 54.12 | 54.02 | 54.11 | 52.08 | 2,500 |
Sep 18, 2024 | 53.83 | 54.08 | 53.83 | 53.93 | 51.91 | 10,900 |
Sep 17, 2024 | 53.98 | 54.01 | 53.94 | 53.98 | 51.96 | 1,900 |
Sep 16, 2024 | 53.94 | 53.97 | 53.94 | 53.97 | 51.95 | 800 |
Sep 13, 2024 | 53.75 | 53.77 | 53.73 | 53.76 | 51.75 | 1,500 |
Sep 12, 2024 | 53.46 | 53.58 | 53.44 | 53.58 | 51.57 | 1,100 |
Sep 11, 2024 | 53.52 | 53.61 | 53.52 | 53.61 | 51.60 | 2,200 |
Sep 10, 2024 | 53.41 | 53.44 | 53.40 | 53.40 | 51.40 | 600 |
Sep 9, 2024 | 53.27 | 53.44 | 53.27 | 53.42 | 51.42 | 12,800 |
Sep 6, 2024 | 53.31 | 53.49 | 53.23 | 53.27 | 51.28 | 3,500 |
Sep 5, 2024 | 53.29 | 53.36 | 53.29 | 53.35 | 51.35 | 1,500 |
Sep 4, 2024 | 53.19 | 53.22 | 53.18 | 53.21 | 51.22 | 1,900 |
Sep 3, 2024 | 0.253 Dividend | |||||
Sep 3, 2024 | 53.07 | 53.08 | 52.99 | 52.99 | 51.00 | 3,400 |
Aug 30, 2024 | 53.41 | 53.48 | 53.37 | 53.40 | 51.16 | 1,500 |
Aug 29, 2024 | 53.36 | 53.36 | 53.33 | 53.33 | 51.09 | 1,300 |
Aug 28, 2024 | 53.36 | 53.36 | 53.24 | 53.33 | 51.09 | 2,700 |
Aug 27, 2024 | 53.39 | 53.50 | 53.39 | 53.40 | 51.16 | 3,400 |
Aug 26, 2024 | 53.48 | 53.57 | 53.38 | 53.38 | 51.14 | 2,200 |
Aug 23, 2024 | 53.22 | 53.54 | 53.22 | 53.54 | 51.29 | 8,800 |
Aug 22, 2024 | 53.45 | 53.45 | 53.08 | 53.08 | 50.85 | 1,400 |
Aug 21, 2024 | 53.38 | 53.39 | 53.38 | 53.39 | 51.15 | 700 |
Aug 20, 2024 | 53.23 | 53.30 | 53.23 | 53.30 | 51.06 | 2,500 |
Aug 19, 2024 | 53.04 | 53.17 | 53.04 | 53.15 | 50.91 | 2,800 |
Aug 16, 2024 | 52.90 | 53.02 | 52.90 | 53.02 | 50.79 | 1,600 |
Aug 15, 2024 | 52.80 | 52.87 | 52.80 | 52.87 | 50.64 | 1,500 |
Aug 14, 2024 | 52.89 | 52.91 | 52.89 | 52.91 | 50.69 | 1,000 |
Aug 13, 2024 | 52.70 | 52.78 | 52.70 | 52.78 | 50.57 | 500 |
Aug 12, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.34 | 200 |
Aug 9, 2024 | 52.47 | 52.49 | 52.47 | 52.49 | 50.28 | 600 |
Aug 8, 2024 | 52.28 | 52.35 | 52.28 | 52.35 | 50.15 | 1,000 |
Aug 7, 2024 | 52.27 | 52.27 | 52.13 | 52.13 | 49.93 | 500 |
Aug 6, 2024 | 52.27 | 52.27 | 52.07 | 52.07 | 49.88 | 700 |
Aug 5, 2024 | 52.32 | 52.34 | 52.24 | 52.27 | 50.07 | 6,900 |
Aug 2, 2024 | 52.53 | 52.77 | 52.53 | 52.77 | 50.55 | 5,400 |
Aug 1, 2024 | 0.271 Dividend | |||||
Aug 1, 2024 | 52.44 | 52.54 | 52.36 | 52.46 | 50.25 | 8,100 |
Jul 31, 2024 | 52.54 | 52.63 | 52.47 | 52.63 | 50.16 | 23,400 |
Jul 30, 2024 | 52.35 | 52.47 | 52.30 | 52.45 | 49.99 | 9,300 |
Jul 29, 2024 | 52.38 | 52.53 | 52.28 | 52.40 | 49.94 | 52,300 |
Jul 26, 2024 | 52.27 | 52.50 | 52.26 | 52.26 | 49.80 | 14,200 |
Jul 25, 2024 | 52.08 | 52.16 | 52.01 | 52.01 | 49.57 | 800 |
Jul 24, 2024 | 52.16 | 52.16 | 51.96 | 51.96 | 49.52 | 1,200 |
Jul 23, 2024 | 52.25 | 52.31 | 52.19 | 52.19 | 49.74 | 1,800 |
Jul 22, 2024 | 52.23 | 52.23 | 52.18 | 52.18 | 49.73 | 2,500 |
Jul 19, 2024 | 52.03 | 52.05 | 52.03 | 52.05 | 49.60 | 700 |
Jul 18, 2024 | 52.27 | 52.27 | 52.16 | 52.16 | 49.71 | 1,200 |
Jul 17, 2024 | 52.30 | 52.39 | 52.30 | 52.34 | 49.88 | 5,300 |
Jul 16, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 49.99 | 400 |
Jul 15, 2024 | 52.33 | 52.33 | 52.26 | 52.26 | 49.81 | 1,000 |
Jul 12, 2024 | 52.37 | 52.48 | 52.37 | 52.41 | 49.95 | 800 |
Jul 11, 2024 | 52.38 | 52.38 | 52.33 | 52.36 | 49.90 | 2,000 |
Jul 10, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 49.63 | 200 |
Jul 9, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 49.45 | 700 |
Jul 8, 2024 | 51.96 | 52.03 | 51.96 | 51.99 | 49.55 | 1,100 |
Jul 5, 2024 | 51.97 | 51.99 | 51.97 | 51.99 | 49.55 | 500 |
Jul 3, 2024 | 51.60 | 51.76 | 51.60 | 51.72 | 49.29 | 1,600 |
Jul 2, 2024 | 51.34 | 51.44 | 51.34 | 51.44 | 49.03 | 900 |
Jul 1, 2024 | 0.294 Dividend | |||||
Jul 1, 2024 | 51.24 | 51.24 | 51.22 | 51.22 | 48.82 | 1,400 |
Jun 28, 2024 | 51.83 | 51.83 | 51.69 | 51.69 | 48.98 | 900 |
Jun 27, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 49.25 | 300 |
Jun 26, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 49.20 | 600 |
Jun 25, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 49.37 | 400 |
Jun 24, 2024 | 52.01 | 52.10 | 52.01 | 52.06 | 49.33 | 1,600 |
Jun 21, 2024 | 52.03 | 52.04 | 52.01 | 52.04 | 49.32 | 600 |
Jun 20, 2024 | 51.98 | 52.00 | 51.98 | 52.00 | 49.28 | 900 |
Jun 18, 2024 | 52.15 | 52.15 | 52.13 | 52.13 | 49.40 | 600 |
Jun 17, 2024 | 51.90 | 51.91 | 51.88 | 51.88 | 49.16 | 900 |
Jun 14, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 49.26 | 200 |
Jun 13, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 49.34 | 300 |
Jun 12, 2024 | 52.02 | 52.02 | 51.89 | 51.89 | 49.17 | 600 |
Jun 11, 2024 | 51.69 | 51.75 | 51.68 | 51.75 | 49.04 | 1,800 |
Jun 10, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 48.88 | 200 |
Jun 7, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 48.90 | 200 |
Jun 6, 2024 | 51.93 | 51.94 | 51.91 | 51.91 | 49.19 | 1,200 |
Jun 5, 2024 | 51.88 | 51.98 | 51.88 | 51.98 | 49.25 | 500 |
Jun 4, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 49.15 | 100 |
Jun 3, 2024 | 0.276 Dividend | |||||
Jun 3, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 49.08 | 500 |
May 31, 2024 | 51.86 | 51.98 | 51.81 | 51.98 | 48.99 | 6,500 |
May 30, 2024 | 51.70 | 51.71 | 51.69 | 51.69 | 48.72 | 1,700 |
May 29, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 48.49 | 500 |
May 28, 2024 | 51.76 | 51.76 | 51.58 | 51.59 | 48.63 | 800 |
May 24, 2024 | 51.70 | 51.85 | 51.70 | 51.81 | 48.83 | 1,400 |
May 23, 2024 | 51.90 | 51.90 | 51.67 | 51.67 | 48.71 | 400 |
May 22, 2024 | 51.96 | 51.96 | 51.91 | 51.93 | 48.94 | 1,400 |
May 21, 2024 | 52.09 | 52.09 | 52.07 | 52.07 | 49.08 | 1,000 |
May 20, 2024 | 52.03 | 52.09 | 52.02 | 52.04 | 49.06 | 8,500 |
May 17, 2024 | 51.94 | 51.98 | 51.92 | 51.98 | 49.00 | 1,000 |
May 16, 2024 | 52.26 | 52.26 | 52.11 | 52.11 | 49.11 | 1,500 |
May 15, 2024 | 52.06 | 52.22 | 52.06 | 52.22 | 49.22 | 1,600 |
May 14, 2024 | 51.77 | 51.83 | 51.75 | 51.78 | 48.81 | 16,000 |
May 13, 2024 | 51.72 | 51.74 | 51.69 | 51.69 | 48.72 | 2,000 |
May 10, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 48.68 | 300 |
May 9, 2024 | 51.64 | 51.81 | 51.64 | 51.81 | 48.83 | 8,600 |
May 8, 2024 | 51.63 | 51.67 | 51.62 | 51.64 | 48.67 | 1,300 |
May 7, 2024 | 51.84 | 51.87 | 51.77 | 51.77 | 48.80 | 1,300 |
May 6, 2024 | 51.65 | 51.73 | 51.65 | 51.71 | 48.74 | 1,100 |
May 3, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 48.63 | 100 |
May 2, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 48.29 | 400 |
May 1, 2024 | 0.255 Dividend | |||||
May 1, 2024 | 50.81 | 50.97 | 50.81 | 50.93 | 48.00 | 500 |
Apr 30, 2024 | 51.12 | 51.12 | 51.05 | 51.05 | 47.88 | 1,500 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%