Cboe US - Delayed Quote USD
iShares Floating Rate Loan Active ETF (BRLN)
50.62
+0.06
+(0.12%)
At close: April 11 at 3:48:02 PM EDT
50.62
0.00
(0.00%)
After hours: April 11 at 4:08:01 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 11, 2025 | 50.55 | 50.85 | 50.43 | 50.62 | 50.62 | 19,700 |
Apr 10, 2025 | 50.20 | 50.55 | 50.00 | 50.55 | 50.55 | 36,300 |
Apr 9, 2025 | 49.55 | 50.68 | 49.41 | 50.53 | 50.53 | 77,300 |
Apr 8, 2025 | 50.48 | 50.48 | 49.83 | 49.92 | 49.92 | 24,100 |
Apr 7, 2025 | 50.62 | 50.95 | 50.00 | 50.29 | 50.29 | 44,800 |
Apr 4, 2025 | 50.56 | 51.02 | 50.56 | 50.64 | 50.64 | 9,100 |
Apr 3, 2025 | 51.36 | 51.49 | 51.16 | 51.33 | 51.33 | 11,300 |
Apr 2, 2025 | 51.20 | 51.54 | 51.14 | 51.41 | 51.41 | 5,300 |
Apr 1, 2025 | 0.27 Dividend | |||||
Apr 1, 2025 | 51.63 | 51.69 | 51.63 | 51.63 | 51.63 | 1,700 |
Mar 31, 2025 | 51.92 | 51.92 | 51.51 | 51.88 | 51.62 | 7,200 |
Mar 28, 2025 | 51.71 | 51.92 | 51.71 | 51.79 | 51.53 | 5,800 |
Mar 27, 2025 | 51.75 | 51.83 | 51.70 | 51.83 | 51.57 | 4,500 |
Mar 26, 2025 | 51.77 | 51.89 | 51.61 | 51.76 | 51.50 | 13,600 |
Mar 25, 2025 | 51.33 | 51.80 | 51.33 | 51.75 | 51.49 | 6,800 |
Mar 24, 2025 | 52.02 | 52.02 | 51.38 | 51.80 | 51.53 | 6,300 |
Mar 21, 2025 | 51.78 | 52.00 | 51.78 | 51.89 | 51.62 | 3,600 |
Mar 20, 2025 | 51.81 | 51.97 | 51.70 | 51.73 | 51.47 | 3,400 |
Mar 19, 2025 | 51.68 | 51.75 | 51.68 | 51.75 | 51.48 | 1,400 |
Mar 18, 2025 | 51.50 | 51.71 | 51.50 | 51.58 | 51.32 | 6,400 |
Mar 17, 2025 | 51.38 | 51.73 | 51.32 | 51.53 | 51.27 | 16,700 |
Mar 14, 2025 | 51.54 | 51.78 | 51.53 | 51.60 | 51.34 | 6,900 |
Mar 13, 2025 | 51.67 | 51.83 | 51.48 | 51.63 | 51.36 | 4,200 |
Mar 12, 2025 | 51.81 | 51.92 | 51.47 | 51.60 | 51.34 | 25,500 |
Mar 11, 2025 | 51.70 | 51.92 | 51.32 | 51.67 | 51.41 | 56,400 |
Mar 10, 2025 | 51.80 | 51.94 | 51.70 | 51.72 | 51.46 | 31,100 |
Mar 7, 2025 | 52.06 | 52.06 | 51.89 | 52.00 | 51.73 | 11,700 |
Mar 6, 2025 | 52.11 | 52.20 | 51.90 | 52.06 | 51.79 | 16,800 |
Mar 5, 2025 | 51.94 | 52.50 | 51.93 | 52.15 | 51.88 | 12,000 |
Mar 4, 2025 | 52.44 | 52.44 | 51.77 | 51.95 | 51.69 | 16,400 |
Mar 3, 2025 | 0.24 Dividend | |||||
Mar 3, 2025 | 52.43 | 52.43 | 51.94 | 52.12 | 51.85 | 21,000 |
Feb 28, 2025 | 52.28 | 52.44 | 51.95 | 52.32 | 51.81 | 31,700 |
Feb 27, 2025 | 52.40 | 52.40 | 52.28 | 52.28 | 51.77 | 4,400 |
Feb 26, 2025 | 52.26 | 52.39 | 52.25 | 52.32 | 51.81 | 16,000 |
Feb 25, 2025 | 52.25 | 52.40 | 52.25 | 52.32 | 51.81 | 10,600 |
Feb 24, 2025 | 52.25 | 52.46 | 52.25 | 52.34 | 51.83 | 3,700 |
Feb 21, 2025 | 52.25 | 52.37 | 52.25 | 52.32 | 51.81 | 8,300 |
Feb 20, 2025 | 52.36 | 52.54 | 52.25 | 52.40 | 51.89 | 3,400 |
Feb 19, 2025 | 52.33 | 52.38 | 52.31 | 52.33 | 51.82 | 9,100 |
Feb 18, 2025 | 52.40 | 52.57 | 52.17 | 52.28 | 51.78 | 38,900 |
Feb 14, 2025 | 52.31 | 52.56 | 52.30 | 52.41 | 51.90 | 11,900 |
Feb 13, 2025 | 52.55 | 52.55 | 52.16 | 52.30 | 51.79 | 9,300 |
Feb 12, 2025 | 52.39 | 52.47 | 52.22 | 52.33 | 51.83 | 11,200 |
Feb 11, 2025 | 52.65 | 52.65 | 52.14 | 52.39 | 51.88 | 25,700 |
Feb 10, 2025 | 52.35 | 52.52 | 52.11 | 52.33 | 51.82 | 11,100 |
Feb 7, 2025 | 52.29 | 52.46 | 52.00 | 52.40 | 51.89 | 13,200 |
Feb 6, 2025 | 52.65 | 52.65 | 52.06 | 52.35 | 51.84 | 6,700 |
Feb 5, 2025 | 52.58 | 52.58 | 52.30 | 52.33 | 51.82 | 5,100 |
Feb 4, 2025 | 52.12 | 52.47 | 52.10 | 52.39 | 51.88 | 16,200 |
Feb 3, 2025 | 0.28 Dividend | |||||
Feb 3, 2025 | 52.66 | 52.66 | 52.11 | 52.43 | 51.92 | 41,900 |
Jan 31, 2025 | 52.65 | 52.70 | 52.54 | 52.61 | 51.82 | 22,300 |
Jan 30, 2025 | 52.42 | 52.57 | 52.38 | 52.53 | 51.74 | 8,200 |
Jan 29, 2025 | 52.26 | 52.68 | 52.26 | 52.66 | 51.87 | 17,400 |
Jan 28, 2025 | 52.49 | 52.70 | 52.40 | 52.56 | 51.76 | 19,500 |
Jan 27, 2025 | 52.21 | 52.70 | 52.21 | 52.49 | 51.70 | 6,500 |
Jan 24, 2025 | 52.45 | 52.75 | 52.45 | 52.60 | 51.81 | 2,800 |
Jan 23, 2025 | 52.70 | 52.70 | 52.47 | 52.57 | 51.78 | 10,800 |
Jan 22, 2025 | 52.75 | 52.75 | 52.41 | 52.63 | 51.84 | 8,600 |
Jan 21, 2025 | 52.50 | 52.65 | 52.23 | 52.65 | 51.86 | 40,200 |
Jan 17, 2025 | 52.33 | 52.53 | 52.20 | 52.52 | 51.73 | 13,800 |
Jan 16, 2025 | 52.43 | 52.54 | 52.39 | 52.53 | 51.73 | 2,900 |
Jan 15, 2025 | 52.30 | 52.43 | 52.26 | 52.38 | 51.60 | 2,600 |
Jan 14, 2025 | 52.54 | 52.55 | 52.28 | 52.38 | 51.59 | 8,500 |
Jan 13, 2025 | 52.51 | 52.53 | 52.39 | 52.53 | 51.74 | 12,100 |
Jan 10, 2025 | 52.55 | 52.55 | 52.40 | 52.49 | 51.69 | 8,500 |
Jan 8, 2025 | 52.40 | 52.54 | 52.40 | 52.47 | 51.68 | 6,100 |
Jan 7, 2025 | 52.42 | 52.55 | 52.39 | 52.47 | 51.68 | 4,200 |
Jan 6, 2025 | 52.22 | 52.41 | 52.22 | 52.41 | 51.62 | 9,500 |
Jan 3, 2025 | 52.33 | 52.40 | 52.33 | 52.38 | 51.59 | 3,700 |
Jan 2, 2025 | 52.31 | 52.40 | 52.30 | 52.35 | 51.56 | 11,300 |
Dec 31, 2024 | 52.40 | 52.44 | 52.28 | 52.28 | 51.49 | 16,000 |
Dec 30, 2024 | 52.48 | 52.48 | 52.24 | 52.26 | 51.47 | 38,700 |
Dec 27, 2024 | 52.73 | 52.73 | 52.17 | 52.22 | 51.44 | 6,200 |
Dec 26, 2024 | 52.25 | 52.29 | 52.20 | 52.26 | 51.47 | 3,300 |
Dec 24, 2024 | 52.18 | 52.33 | 52.18 | 52.26 | 51.47 | 5,700 |
Dec 23, 2024 | 52.11 | 52.42 | 52.10 | 52.17 | 51.38 | 10,200 |
Dec 20, 2024 | 52.26 | 52.35 | 52.00 | 52.21 | 51.43 | 11,200 |
Dec 19, 2024 | 52.51 | 52.51 | 52.20 | 52.33 | 51.54 | 7,600 |
Dec 18, 2024 | 0.32 Dividend | |||||
Dec 18, 2024 | 52.33 | 52.65 | 52.27 | 52.36 | 51.57 | 6,700 |
Dec 17, 2024 | 52.50 | 52.63 | 52.50 | 52.60 | 51.49 | 3,700 |
Dec 16, 2024 | 52.63 | 52.73 | 52.40 | 52.63 | 51.52 | 5,900 |
Dec 13, 2024 | 52.64 | 52.78 | 52.43 | 52.62 | 51.51 | 5,200 |
Dec 12, 2024 | 52.60 | 52.79 | 52.50 | 52.67 | 51.56 | 7,100 |
Dec 11, 2024 | 52.43 | 52.60 | 52.39 | 52.49 | 51.39 | 6,500 |
Dec 10, 2024 | 52.65 | 52.68 | 52.39 | 52.57 | 51.46 | 9,900 |
Dec 9, 2024 | 52.57 | 52.58 | 52.37 | 52.53 | 51.42 | 4,200 |
Dec 6, 2024 | 52.56 | 52.60 | 52.47 | 52.56 | 51.45 | 15,000 |
Dec 5, 2024 | 52.55 | 52.60 | 52.31 | 52.53 | 51.43 | 12,600 |
Dec 4, 2024 | 52.56 | 52.73 | 52.28 | 52.47 | 51.37 | 6,000 |
Dec 3, 2024 | 52.38 | 52.46 | 52.38 | 52.42 | 51.32 | 4,200 |
Dec 2, 2024 | 0.48 Dividend | |||||
Dec 2, 2024 | 52.82 | 52.82 | 52.51 | 52.65 | 51.54 | 11,500 |
Nov 29, 2024 | 52.88 | 52.89 | 52.67 | 52.77 | 51.19 | 1,200 |
Nov 27, 2024 | 52.69 | 52.87 | 52.63 | 52.74 | 51.17 | 2,400 |
Nov 26, 2024 | 52.80 | 52.85 | 52.65 | 52.83 | 51.24 | 4,400 |
Nov 25, 2024 | 52.89 | 52.90 | 52.70 | 52.80 | 51.22 | 2,100 |
Nov 22, 2024 | 52.79 | 52.80 | 52.62 | 52.75 | 51.17 | 3,900 |
Nov 21, 2024 | 52.85 | 52.85 | 52.61 | 52.82 | 51.24 | 2,400 |
Nov 20, 2024 | 52.61 | 52.97 | 52.60 | 52.84 | 51.26 | 4,400 |
Nov 19, 2024 | 52.78 | 52.85 | 52.60 | 52.80 | 51.22 | 6,100 |
Nov 18, 2024 | 52.65 | 52.96 | 52.56 | 52.78 | 51.20 | 7,100 |
Nov 15, 2024 | 52.82 | 52.82 | 52.49 | 52.58 | 51.01 | 12,300 |
Nov 14, 2024 | 52.61 | 52.81 | 52.61 | 52.76 | 51.18 | 2,900 |
Nov 13, 2024 | 52.76 | 52.80 | 52.55 | 52.70 | 51.12 | 5,800 |
Nov 12, 2024 | 52.78 | 52.78 | 52.55 | 52.59 | 51.02 | 6,300 |
Nov 11, 2024 | 52.65 | 52.72 | 52.43 | 52.58 | 51.01 | 7,700 |
Nov 8, 2024 | 52.54 | 52.74 | 52.37 | 52.55 | 50.98 | 7,800 |
Nov 7, 2024 | 52.10 | 52.68 | 52.10 | 52.60 | 51.03 | 11,100 |
Nov 6, 2024 | 52.24 | 52.47 | 52.19 | 52.47 | 50.90 | 23,400 |
Nov 5, 2024 | 52.34 | 52.47 | 52.33 | 52.36 | 50.79 | 4,700 |
Nov 4, 2024 | 52.44 | 52.64 | 52.31 | 52.46 | 50.89 | 11,500 |
Nov 1, 2024 | 0.32 Dividend | |||||
Nov 1, 2024 | 52.31 | 52.51 | 52.31 | 52.42 | 50.86 | 12,400 |
Oct 31, 2024 | 52.98 | 52.98 | 52.77 | 52.77 | 50.88 | 9,900 |
Oct 30, 2024 | 52.86 | 52.86 | 52.66 | 52.74 | 50.85 | 2,900 |
Oct 29, 2024 | 52.81 | 52.83 | 52.77 | 52.83 | 50.93 | 3,800 |
Oct 28, 2024 | 52.80 | 52.81 | 52.78 | 52.80 | 50.91 | 7,000 |
Oct 25, 2024 | 52.61 | 52.77 | 52.61 | 52.76 | 50.86 | 3,800 |
Oct 24, 2024 | 52.76 | 52.76 | 52.69 | 52.71 | 50.82 | 2,700 |
Oct 23, 2024 | 52.75 | 52.75 | 52.66 | 52.72 | 50.82 | 2,400 |
Oct 22, 2024 | 52.98 | 52.98 | 52.75 | 52.75 | 50.86 | 1,900 |
Oct 21, 2024 | 52.71 | 52.78 | 52.65 | 52.78 | 50.89 | 3,400 |
Oct 18, 2024 | 52.75 | 52.78 | 52.50 | 52.71 | 50.82 | 13,300 |
Oct 17, 2024 | 52.63 | 52.75 | 52.63 | 52.71 | 50.82 | 36,900 |
Oct 16, 2024 | 52.50 | 52.76 | 52.46 | 52.71 | 50.82 | 3,400 |
Oct 15, 2024 | 52.42 | 52.63 | 52.42 | 52.63 | 50.74 | 6,900 |
Oct 14, 2024 | 52.40 | 52.53 | 52.39 | 52.53 | 50.65 | 10,100 |
Oct 11, 2024 | 52.40 | 52.50 | 52.40 | 52.47 | 50.59 | 4,300 |
Oct 10, 2024 | 52.40 | 52.51 | 52.39 | 52.47 | 50.59 | 5,100 |
Oct 9, 2024 | 52.40 | 52.59 | 52.39 | 52.40 | 50.52 | 9,300 |
Oct 8, 2024 | 52.42 | 52.63 | 52.42 | 52.63 | 50.74 | 3,900 |
Oct 7, 2024 | 52.30 | 52.66 | 52.30 | 52.40 | 50.52 | 7,900 |
Oct 4, 2024 | 52.46 | 52.62 | 52.25 | 52.38 | 50.50 | 3,700 |
Oct 3, 2024 | 52.44 | 52.79 | 52.44 | 52.60 | 50.71 | 4,700 |
Oct 2, 2024 | 52.43 | 52.49 | 52.23 | 52.36 | 50.48 | 9,300 |
Oct 1, 2024 | 0.30 Dividend | |||||
Oct 1, 2024 | 52.38 | 52.53 | 52.38 | 52.47 | 50.58 | 6,700 |
Sep 30, 2024 | 52.66 | 52.79 | 52.52 | 52.52 | 50.35 | 12,000 |
Sep 27, 2024 | 52.66 | 52.72 | 52.66 | 52.70 | 50.52 | 7,600 |
Sep 26, 2024 | 52.64 | 52.66 | 52.46 | 52.65 | 50.47 | 3,400 |
Sep 25, 2024 | 52.95 | 52.95 | 52.62 | 52.76 | 50.58 | 9,500 |
Sep 24, 2024 | 52.50 | 52.75 | 52.47 | 52.63 | 50.45 | 7,800 |
Sep 23, 2024 | 52.52 | 52.73 | 52.44 | 52.65 | 50.47 | 13,500 |
Sep 20, 2024 | 52.46 | 52.53 | 52.45 | 52.49 | 50.32 | 73,400 |
Sep 19, 2024 | 52.60 | 52.68 | 52.46 | 52.52 | 50.35 | 8,900 |
Sep 18, 2024 | 52.59 | 52.65 | 52.59 | 52.62 | 50.44 | 4,400 |
Sep 17, 2024 | 52.44 | 52.59 | 52.44 | 52.59 | 50.41 | 1,700 |
Sep 16, 2024 | 52.47 | 52.50 | 52.35 | 52.44 | 50.27 | 4,700 |
Sep 13, 2024 | 52.54 | 52.54 | 52.52 | 52.53 | 50.36 | 5,600 |
Sep 12, 2024 | 52.31 | 52.51 | 52.31 | 52.51 | 50.34 | 10,700 |
Sep 11, 2024 | 52.52 | 52.54 | 52.30 | 52.49 | 50.32 | 2,100 |
Sep 10, 2024 | 52.52 | 52.54 | 52.25 | 52.45 | 50.28 | 11,700 |
Sep 9, 2024 | 52.53 | 52.53 | 52.39 | 52.46 | 50.29 | 2,500 |
Sep 6, 2024 | 52.42 | 52.53 | 52.39 | 52.39 | 50.22 | 5,900 |
Sep 5, 2024 | 52.33 | 52.63 | 52.33 | 52.35 | 50.18 | 18,700 |
Sep 4, 2024 | 52.25 | 52.38 | 52.25 | 52.32 | 50.16 | 4,700 |
Sep 3, 2024 | 0.37 Dividend | |||||
Sep 3, 2024 | 52.18 | 52.50 | 52.18 | 52.25 | 50.09 | 9,900 |
Aug 30, 2024 | 52.77 | 52.81 | 52.53 | 52.81 | 50.27 | 5,300 |
Aug 29, 2024 | 52.64 | 52.73 | 52.57 | 52.70 | 50.16 | 5,600 |
Aug 28, 2024 | 52.65 | 52.76 | 52.48 | 52.61 | 50.08 | 2,300 |
Aug 27, 2024 | 52.44 | 52.60 | 52.41 | 52.47 | 49.94 | 9,800 |
Aug 26, 2024 | 52.77 | 52.77 | 52.43 | 52.45 | 49.92 | 4,300 |
Aug 23, 2024 | 52.50 | 52.63 | 52.50 | 52.62 | 50.08 | 10,500 |
Aug 22, 2024 | 52.62 | 52.62 | 52.45 | 52.58 | 50.05 | 1,900 |
Aug 21, 2024 | 52.53 | 52.53 | 52.47 | 52.51 | 49.98 | 3,100 |
Aug 20, 2024 | 52.20 | 52.55 | 52.20 | 52.51 | 49.98 | 9,400 |
Aug 19, 2024 | 52.42 | 52.55 | 52.38 | 52.50 | 49.97 | 7,300 |
Aug 16, 2024 | 52.38 | 52.49 | 52.38 | 52.49 | 49.97 | 4,600 |
Aug 15, 2024 | 52.30 | 52.70 | 52.28 | 52.42 | 49.90 | 9,900 |
Aug 14, 2024 | 52.26 | 52.32 | 52.07 | 52.28 | 49.76 | 7,700 |
Aug 13, 2024 | 52.61 | 52.61 | 52.26 | 52.38 | 49.85 | 17,800 |
Aug 12, 2024 | 52.31 | 52.31 | 52.11 | 52.26 | 49.74 | 7,400 |
Aug 9, 2024 | 52.06 | 52.33 | 52.06 | 52.25 | 49.73 | 4,900 |
Aug 8, 2024 | 52.02 | 52.33 | 52.02 | 52.20 | 49.69 | 7,400 |
Aug 7, 2024 | 52.26 | 52.26 | 52.01 | 52.13 | 49.62 | 14,000 |
Aug 6, 2024 | 51.79 | 52.05 | 51.79 | 52.03 | 49.52 | 3,500 |
Aug 5, 2024 | 52.20 | 52.33 | 51.59 | 51.92 | 49.42 | 25,800 |
Aug 2, 2024 | 52.23 | 52.38 | 52.20 | 52.22 | 49.70 | 9,100 |
Aug 1, 2024 | 0.32 Dividend | |||||
Aug 1, 2024 | 52.42 | 52.44 | 52.20 | 52.32 | 49.80 | 16,400 |
Jul 31, 2024 | 52.65 | 52.72 | 52.48 | 52.57 | 49.74 | 26,100 |
Jul 30, 2024 | 52.66 | 52.66 | 52.50 | 52.65 | 49.81 | 8,900 |
Jul 29, 2024 | 52.73 | 52.73 | 52.44 | 52.57 | 49.74 | 8,400 |
Jul 26, 2024 | 52.66 | 52.68 | 52.55 | 52.63 | 49.79 | 15,200 |
Jul 25, 2024 | 52.64 | 52.70 | 52.45 | 52.58 | 49.75 | 6,600 |
Jul 24, 2024 | 52.67 | 52.67 | 52.53 | 52.59 | 49.76 | 10,400 |
Jul 23, 2024 | 52.60 | 52.70 | 52.50 | 52.57 | 49.74 | 8,300 |
Jul 22, 2024 | 52.61 | 52.70 | 52.55 | 52.63 | 49.79 | 12,100 |
Jul 19, 2024 | 52.55 | 52.68 | 52.50 | 52.60 | 49.77 | 10,300 |
Jul 18, 2024 | 52.48 | 52.50 | 52.44 | 52.50 | 49.67 | 8,700 |
Jul 17, 2024 | 52.48 | 52.48 | 52.43 | 52.46 | 49.63 | 3,000 |
Jul 16, 2024 | 52.48 | 52.48 | 52.47 | 52.48 | 49.65 | 8,800 |
Jul 15, 2024 | 52.47 | 52.48 | 52.35 | 52.43 | 49.61 | 9,800 |
Jul 12, 2024 | 52.48 | 52.48 | 52.43 | 52.48 | 49.65 | 16,300 |
Jul 11, 2024 | 52.48 | 52.48 | 52.36 | 52.38 | 49.56 | 7,100 |
Jul 10, 2024 | 52.42 | 52.50 | 52.42 | 52.47 | 49.64 | 23,200 |
Jul 9, 2024 | 52.42 | 52.48 | 52.33 | 52.42 | 49.59 | 12,700 |
Jul 8, 2024 | 52.45 | 52.45 | 52.21 | 52.38 | 49.56 | 15,600 |
Jul 5, 2024 | 52.22 | 52.42 | 52.22 | 52.38 | 49.55 | 8,300 |
Jul 3, 2024 | 52.40 | 52.42 | 52.20 | 52.33 | 49.51 | 12,900 |
Jul 2, 2024 | 52.39 | 52.42 | 52.35 | 52.38 | 49.55 | 9,700 |
Jul 1, 2024 | 0.32 Dividend | |||||
Jul 1, 2024 | 52.25 | 52.51 | 52.25 | 52.34 | 49.52 | 4,500 |
Jun 28, 2024 | 52.64 | 52.69 | 52.50 | 52.53 | 49.39 | 7,200 |
Jun 27, 2024 | 52.60 | 52.64 | 52.51 | 52.52 | 49.39 | 17,300 |
Jun 26, 2024 | 52.58 | 52.69 | 52.58 | 52.67 | 49.53 | 7,300 |
Jun 25, 2024 | 52.60 | 52.69 | 52.60 | 52.67 | 49.53 | 4,000 |
Jun 24, 2024 | 52.68 | 52.70 | 52.58 | 52.67 | 49.52 | 16,400 |
Jun 21, 2024 | 52.63 | 52.63 | 52.55 | 52.58 | 49.44 | 12,200 |
Jun 20, 2024 | 52.65 | 52.65 | 52.50 | 52.62 | 49.48 | 26,700 |
Jun 18, 2024 | 52.54 | 52.65 | 52.50 | 52.60 | 49.46 | 34,200 |
Jun 17, 2024 | 52.42 | 52.63 | 52.38 | 52.50 | 49.37 | 15,000 |
Jun 14, 2024 | 52.65 | 52.65 | 52.48 | 52.57 | 49.43 | 10,100 |
Jun 13, 2024 | 52.63 | 52.68 | 52.52 | 52.53 | 49.40 | 10,000 |
Jun 12, 2024 | 52.59 | 52.59 | 52.45 | 52.48 | 49.35 | 3,300 |
Jun 11, 2024 | 52.57 | 52.62 | 52.53 | 52.59 | 49.45 | 2,700 |
Jun 10, 2024 | 52.51 | 52.62 | 52.42 | 52.43 | 49.30 | 6,300 |
Jun 7, 2024 | 52.54 | 52.68 | 52.40 | 52.51 | 49.38 | 14,800 |
Jun 6, 2024 | 52.56 | 52.68 | 52.40 | 52.40 | 49.27 | 4,600 |
Jun 5, 2024 | 52.43 | 52.64 | 52.29 | 52.52 | 49.39 | 8,500 |
Jun 4, 2024 | 52.55 | 52.60 | 52.41 | 52.60 | 49.46 | 2,200 |
Jun 3, 2024 | 0.37 Dividend | |||||
Jun 3, 2024 | 52.35 | 52.80 | 52.35 | 52.53 | 49.40 | 5,900 |
May 31, 2024 | 52.50 | 52.75 | 52.50 | 52.69 | 49.20 | 9,700 |
May 30, 2024 | 52.70 | 52.76 | 52.65 | 52.65 | 49.16 | 3,200 |
May 29, 2024 | 52.71 | 52.77 | 52.63 | 52.63 | 49.15 | 3,000 |
May 28, 2024 | 52.61 | 52.80 | 52.61 | 52.72 | 49.23 | 4,900 |
May 24, 2024 | 52.76 | 52.88 | 52.61 | 52.74 | 49.25 | 2,500 |
May 23, 2024 | 52.65 | 52.87 | 52.55 | 52.74 | 49.25 | 3,200 |
May 22, 2024 | 52.71 | 52.88 | 52.61 | 52.78 | 49.28 | 3,800 |
May 21, 2024 | 52.74 | 52.85 | 52.72 | 52.72 | 49.23 | 2,300 |
May 20, 2024 | 52.60 | 52.85 | 52.60 | 52.79 | 49.29 | 3,900 |
May 17, 2024 | 52.65 | 52.74 | 52.53 | 52.74 | 49.24 | 4,700 |
May 16, 2024 | 52.74 | 52.74 | 52.50 | 52.58 | 49.10 | 4,500 |
May 15, 2024 | 52.77 | 52.87 | 52.46 | 52.67 | 49.18 | 5,800 |
May 14, 2024 | 52.53 | 52.81 | 52.53 | 52.65 | 49.16 | 4,000 |
May 13, 2024 | 52.59 | 52.70 | 52.38 | 52.58 | 49.10 | 4,000 |
May 10, 2024 | 52.52 | 52.65 | 52.52 | 52.65 | 49.17 | 8,200 |
May 9, 2024 | 52.54 | 52.61 | 52.54 | 52.55 | 49.07 | 6,100 |
May 8, 2024 | 52.47 | 52.81 | 52.47 | 52.54 | 49.06 | 10,100 |
May 7, 2024 | 52.56 | 52.82 | 52.38 | 52.56 | 49.08 | 11,500 |
May 6, 2024 | 52.54 | 52.75 | 52.45 | 52.56 | 49.08 | 2,700 |
May 3, 2024 | 52.60 | 52.83 | 52.50 | 52.53 | 49.05 | 12,100 |
May 2, 2024 | 52.32 | 52.60 | 52.32 | 52.41 | 48.94 | 8,300 |
May 1, 2024 | 0.32 Dividend | |||||
May 1, 2024 | 52.39 | 52.66 | 52.26 | 52.33 | 48.86 | 14,000 |
Apr 30, 2024 | 52.67 | 52.87 | 52.50 | 52.56 | 48.78 | 10,300 |
Apr 29, 2024 | 52.68 | 52.81 | 52.51 | 52.67 | 48.88 | 3,800 |
Apr 26, 2024 | 52.63 | 52.67 | 52.51 | 52.51 | 48.73 | 3,000 |
Apr 25, 2024 | 52.45 | 52.80 | 52.40 | 52.58 | 48.80 | 18,700 |
Apr 24, 2024 | 52.67 | 52.94 | 52.53 | 52.57 | 48.79 | 5,900 |
Apr 23, 2024 | 52.51 | 52.88 | 52.46 | 52.77 | 48.98 | 15,200 |
Apr 22, 2024 | 52.50 | 52.56 | 52.36 | 52.51 | 48.73 | 67,600 |
Apr 19, 2024 | 52.84 | 52.84 | 52.26 | 52.26 | 48.50 | 6,800 |
Apr 18, 2024 | 52.50 | 52.50 | 52.46 | 52.46 | 48.69 | 7,400 |
Apr 17, 2024 | 52.57 | 52.82 | 52.44 | 52.50 | 48.72 | 15,600 |
Apr 16, 2024 | 52.60 | 52.62 | 52.50 | 52.53 | 48.75 | 6,500 |
Apr 15, 2024 | 52.53 | 52.72 | 52.41 | 52.41 | 48.64 | 4,000 |
Apr 12, 2024 | 52.47 | 52.60 | 52.39 | 52.39 | 48.62 | 3,000 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%