NasdaqGM - Delayed Quote • USD
Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
At close: September 5 at 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 23.08 | 23.10 | 23.05 | 23.09 | 23.09 | 312,300 |
Sep 4, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 23.09 | 230,500 |
Sep 3, 2024 | 23.07 | 23.07 | 23.04 | 23.06 | 23.06 | 185,900 |
Aug 30, 2024 | 23.06 | 23.07 | 23.04 | 23.07 | 23.07 | 119,000 |
Aug 29, 2024 | 23.06 | 23.07 | 23.04 | 23.07 | 23.07 | 91,500 |
Aug 28, 2024 | 23.05 | 23.06 | 23.03 | 23.04 | 23.04 | 220,800 |
Aug 27, 2024 | 23.06 | 23.08 | 23.04 | 23.08 | 23.08 | 617,700 |
Aug 26, 2024 | 23.10 | 23.10 | 23.04 | 23.06 | 23.06 | 179,400 |
Aug 23, 2024 | 23.06 | 23.09 | 23.02 | 23.09 | 23.09 | 319,600 |
Aug 22, 2024 | 23.03 | 23.03 | 22.99 | 23.02 | 23.02 | 128,100 |
Aug 21, 2024 | 23.01 | 23.01 | 22.97 | 23.01 | 23.01 | 281,400 |
Aug 20, 2024 | 23.02 | 23.02 | 22.96 | 22.98 | 22.98 | 691,900 |
Aug 19, 2024 | 0.12 Dividend | |||||
Aug 19, 2024 | 22.99 | 23.02 | 22.98 | 23.01 | 23.01 | 178,500 |
Aug 16, 2024 | 23.09 | 23.12 | 23.07 | 23.12 | 23.00 | 157,900 |
Aug 15, 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 22.98 | 131,500 |
Aug 14, 2024 | 23.08 | 23.09 | 23.04 | 23.07 | 22.95 | 621,200 |
Aug 13, 2024 | 23.06 | 23.07 | 23.03 | 23.07 | 22.95 | 536,900 |
Aug 12, 2024 | 23.04 | 23.05 | 23.01 | 23.02 | 22.90 | 162,900 |
Aug 9, 2024 | 23.04 | 23.04 | 23.00 | 23.02 | 22.90 | 255,400 |
Aug 8, 2024 | 23.03 | 23.05 | 23.01 | 23.03 | 22.91 | 418,500 |
Aug 7, 2024 | 23.04 | 23.04 | 22.98 | 22.99 | 22.87 | 146,800 |
Aug 6, 2024 | 22.95 | 22.98 | 22.92 | 22.98 | 22.86 | 186,600 |
Aug 5, 2024 | 22.91 | 22.97 | 22.89 | 22.95 | 22.83 | 248,600 |
Aug 2, 2024 | 22.94 | 22.98 | 22.94 | 22.98 | 22.86 | 160,300 |
Aug 1, 2024 | 22.93 | 23.00 | 22.93 | 22.99 | 22.87 | 370,900 |
Jul 31, 2024 | 22.97 | 23.08 | 22.96 | 23.00 | 22.88 | 134,300 |
Jul 30, 2024 | 22.97 | 22.97 | 22.95 | 22.97 | 22.85 | 86,100 |
Jul 29, 2024 | 22.96 | 22.98 | 22.95 | 22.97 | 22.85 | 224,800 |
Jul 26, 2024 | 22.97 | 22.97 | 22.94 | 22.96 | 22.84 | 141,900 |
Jul 25, 2024 | 22.94 | 23.01 | 22.92 | 22.98 | 22.86 | 169,800 |
Jul 24, 2024 | 22.93 | 22.97 | 22.93 | 22.96 | 22.84 | 296,900 |
Jul 23, 2024 | 22.95 | 22.99 | 22.95 | 22.99 | 22.87 | 273,800 |
Jul 22, 2024 | 0.12 Dividend | |||||
Jul 22, 2024 | 22.96 | 22.98 | 22.94 | 22.98 | 22.86 | 226,300 |
Jul 19, 2024 | 23.02 | 23.06 | 23.02 | 23.06 | 22.82 | 54,500 |
Jul 18, 2024 | 23.05 | 23.07 | 23.03 | 23.06 | 22.82 | 153,200 |
Jul 17, 2024 | 23.04 | 23.08 | 23.04 | 23.08 | 22.84 | 144,500 |
Jul 16, 2024 | 23.06 | 23.10 | 23.05 | 23.10 | 22.86 | 260,900 |
Jul 15, 2024 | 23.06 | 23.06 | 23.05 | 23.06 | 22.82 | 147,700 |
Jul 12, 2024 | 23.02 | 23.07 | 23.02 | 23.06 | 22.82 | 502,700 |
Jul 11, 2024 | 23.03 | 23.07 | 23.01 | 23.06 | 22.82 | 983,100 |
Jul 10, 2024 | 23.01 | 23.02 | 22.96 | 23.02 | 22.78 | 351,700 |
Jul 9, 2024 | 23.00 | 23.00 | 22.96 | 23.00 | 22.76 | 506,100 |
Jul 8, 2024 | 22.99 | 23.00 | 22.96 | 22.99 | 22.75 | 206,700 |
Jul 5, 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 22.76 | 242,800 |
Jul 3, 2024 | 22.94 | 22.98 | 22.94 | 22.96 | 22.72 | 145,200 |
Jul 2, 2024 | 22.92 | 22.96 | 22.92 | 22.96 | 22.72 | 289,600 |
Jul 1, 2024 | 22.94 | 22.96 | 22.90 | 22.94 | 22.70 | 343,200 |
Jun 28, 2024 | 22.93 | 22.97 | 22.90 | 22.91 | 22.67 | 541,200 |
Jun 27, 2024 | 22.91 | 22.94 | 22.91 | 22.94 | 22.70 | 191,800 |
Jun 26, 2024 | 22.90 | 22.92 | 22.89 | 22.92 | 22.68 | 541,700 |
Jun 25, 2024 | 22.94 | 22.94 | 22.91 | 22.94 | 22.70 | 172,900 |
Jun 24, 2024 | 0.11 Dividend | |||||
Jun 24, 2024 | 22.92 | 22.94 | 22.91 | 22.93 | 22.69 | 160,400 |
Jun 21, 2024 | 23.02 | 23.05 | 22.99 | 23.04 | 22.69 | 408,600 |
Jun 20, 2024 | 23.05 | 23.05 | 23.00 | 23.04 | 22.69 | 337,300 |
Jun 18, 2024 | 23.02 | 23.05 | 22.99 | 23.05 | 22.70 | 234,600 |
Jun 17, 2024 | 23.00 | 23.05 | 22.99 | 23.05 | 22.70 | 132,100 |
Jun 14, 2024 | 23.00 | 23.02 | 22.97 | 23.02 | 22.67 | 211,900 |
Jun 13, 2024 | 23.03 | 23.04 | 23.00 | 23.03 | 22.68 | 109,300 |
Jun 12, 2024 | 23.06 | 23.06 | 23.00 | 23.04 | 22.69 | 296,600 |
Jun 11, 2024 | 22.99 | 23.02 | 22.97 | 23.01 | 22.66 | 221,900 |
Jun 10, 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 22.65 | 135,100 |
Jun 7, 2024 | 22.96 | 22.99 | 22.94 | 22.99 | 22.64 | 121,900 |
Jun 6, 2024 | 23.00 | 23.01 | 22.98 | 23.01 | 22.66 | 127,800 |
Jun 5, 2024 | 23.00 | 23.01 | 22.97 | 23.01 | 22.66 | 191,400 |
Jun 4, 2024 | 22.99 | 23.01 | 22.98 | 22.99 | 22.64 | 211,700 |
Jun 3, 2024 | 23.00 | 23.01 | 22.97 | 23.01 | 22.66 | 286,200 |
May 31, 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 22.64 | 168,200 |
May 30, 2024 | 22.91 | 22.93 | 22.90 | 22.93 | 22.58 | 221,400 |
May 29, 2024 | 22.90 | 22.91 | 22.89 | 22.91 | 22.56 | 147,100 |
May 28, 2024 | 22.95 | 22.95 | 22.91 | 22.92 | 22.57 | 203,900 |
May 24, 2024 | 22.92 | 22.94 | 22.90 | 22.94 | 22.59 | 198,100 |
May 23, 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 22.55 | 209,300 |
May 22, 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 22.57 | 362,400 |
May 21, 2024 | 22.87 | 22.94 | 22.87 | 22.93 | 22.58 | 196,400 |
May 20, 2024 | 0.11 Dividend | |||||
May 20, 2024 | 22.93 | 22.94 | 22.91 | 22.94 | 22.59 | 113,600 |
May 17, 2024 | 23.03 | 23.04 | 23.01 | 23.04 | 22.58 | 181,300 |
May 16, 2024 | 23.05 | 23.05 | 23.01 | 23.03 | 22.57 | 172,500 |
May 15, 2024 | 23.04 | 23.06 | 23.02 | 23.06 | 22.60 | 154,000 |
May 14, 2024 | 23.00 | 23.02 | 22.98 | 23.02 | 22.56 | 242,600 |
May 13, 2024 | 22.98 | 23.00 | 22.98 | 22.99 | 22.53 | 258,200 |
May 10, 2024 | 22.99 | 22.99 | 22.95 | 22.98 | 22.52 | 151,400 |
May 9, 2024 | 22.98 | 22.99 | 22.96 | 22.99 | 22.53 | 154,100 |
May 8, 2024 | 22.98 | 23.00 | 22.96 | 23.00 | 22.54 | 192,000 |
May 7, 2024 | 23.00 | 23.13 | 22.98 | 23.00 | 22.54 | 743,900 |
May 6, 2024 | 23.00 | 23.00 | 22.98 | 23.00 | 22.54 | 168,000 |
May 3, 2024 | 22.98 | 22.99 | 22.95 | 22.98 | 22.52 | 156,000 |
May 2, 2024 | 22.93 | 22.96 | 22.90 | 22.95 | 22.49 | 1,135,100 |
May 1, 2024 | 22.86 | 22.96 | 22.85 | 22.94 | 22.48 | 669,800 |
Apr 30, 2024 | 22.90 | 22.91 | 22.86 | 22.87 | 22.41 | 270,900 |
Apr 29, 2024 | 22.89 | 22.92 | 22.88 | 22.91 | 22.45 | 164,300 |
Apr 26, 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 22.44 | 183,800 |
Apr 25, 2024 | 22.82 | 22.87 | 22.79 | 22.87 | 22.41 | 326,600 |
Apr 24, 2024 | 22.90 | 22.90 | 22.85 | 22.88 | 22.42 | 191,600 |
Apr 23, 2024 | 22.87 | 22.91 | 22.85 | 22.90 | 22.44 | 103,500 |
Apr 22, 2024 | 0.11 Dividend | |||||
Apr 22, 2024 | 22.85 | 22.88 | 22.84 | 22.88 | 22.42 | 269,100 |
Apr 19, 2024 | 22.92 | 22.94 | 22.90 | 22.93 | 22.37 | 193,200 |
Apr 18, 2024 | 22.90 | 22.94 | 22.86 | 22.92 | 22.36 | 386,900 |
Apr 17, 2024 | 22.91 | 22.93 | 22.89 | 22.91 | 22.35 | 231,400 |
Apr 16, 2024 | 22.90 | 22.91 | 22.85 | 22.89 | 22.33 | 259,500 |
Apr 15, 2024 | 22.94 | 22.94 | 22.86 | 22.87 | 22.31 | 230,500 |
Apr 12, 2024 | 22.89 | 22.91 | 22.88 | 22.91 | 22.35 | 184,900 |
Apr 11, 2024 | 22.90 | 22.92 | 22.86 | 22.91 | 22.35 | 235,900 |
Apr 10, 2024 | 22.91 | 22.94 | 22.84 | 22.90 | 22.34 | 728,200 |
Apr 9, 2024 | 22.97 | 22.98 | 22.95 | 22.97 | 22.41 | 282,300 |
Apr 8, 2024 | 22.94 | 23.00 | 22.91 | 22.95 | 22.39 | 249,400 |
Apr 5, 2024 | 22.91 | 22.92 | 22.89 | 22.91 | 22.35 | 213,300 |
Apr 4, 2024 | 22.96 | 22.97 | 22.88 | 22.90 | 22.34 | 223,200 |
Apr 3, 2024 | 22.95 | 22.95 | 22.90 | 22.94 | 22.38 | 300,100 |
Apr 2, 2024 | 22.90 | 22.92 | 22.88 | 22.92 | 22.36 | 215,000 |
Apr 1, 2024 | 22.88 | 22.92 | 22.87 | 22.90 | 22.34 | 297,300 |
Mar 28, 2024 | 22.93 | 22.96 | 22.93 | 22.95 | 22.39 | 157,900 |
Mar 27, 2024 | 22.92 | 22.96 | 22.90 | 22.96 | 22.40 | 227,600 |
Mar 26, 2024 | 22.92 | 22.92 | 22.90 | 22.91 | 22.35 | 189,300 |
Mar 25, 2024 | 22.90 | 22.94 | 22.89 | 22.91 | 22.35 | 156,700 |
Mar 22, 2024 | 22.93 | 22.93 | 22.88 | 22.91 | 22.35 | 193,500 |
Mar 21, 2024 | 22.95 | 22.96 | 22.88 | 22.91 | 22.35 | 423,800 |
Mar 20, 2024 | 22.90 | 22.96 | 22.89 | 22.96 | 22.40 | 127,100 |
Mar 19, 2024 | 22.87 | 22.91 | 22.85 | 22.89 | 22.33 | 339,300 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 18, 2024 | 22.91 | 22.94 | 22.87 | 22.88 | 22.31 | 128,400 |
Mar 15, 2024 | 22.96 | 22.99 | 22.93 | 22.97 | 22.30 | 203,200 |
Mar 14, 2024 | 23.00 | 23.00 | 22.93 | 22.96 | 22.29 | 117,900 |
Mar 13, 2024 | 22.97 | 23.00 | 22.95 | 22.98 | 22.31 | 1,405,500 |
Mar 12, 2024 | 22.96 | 22.97 | 22.93 | 22.96 | 22.29 | 154,200 |
Mar 11, 2024 | 22.94 | 22.97 | 22.92 | 22.96 | 22.29 | 211,400 |
Mar 8, 2024 | 22.95 | 22.98 | 22.94 | 22.95 | 22.28 | 171,300 |
Mar 7, 2024 | 22.96 | 22.96 | 22.92 | 22.94 | 22.27 | 180,500 |
Mar 6, 2024 | 22.94 | 22.95 | 22.91 | 22.93 | 22.26 | 204,700 |
Mar 5, 2024 | 22.92 | 22.95 | 22.89 | 22.92 | 22.25 | 214,700 |
Mar 4, 2024 | 22.92 | 22.92 | 22.88 | 22.92 | 22.25 | 246,700 |
Mar 1, 2024 | 22.86 | 22.92 | 22.84 | 22.92 | 22.25 | 171,400 |
Feb 29, 2024 | 22.83 | 22.87 | 22.83 | 22.86 | 22.19 | 151,100 |
Feb 28, 2024 | 22.83 | 22.85 | 22.80 | 22.82 | 22.15 | 450,600 |
Feb 27, 2024 | 22.83 | 22.84 | 22.80 | 22.82 | 22.15 | 224,000 |
Feb 26, 2024 | 22.85 | 22.85 | 22.80 | 22.82 | 22.15 | 263,100 |
Feb 23, 2024 | 22.86 | 22.87 | 22.84 | 22.85 | 22.19 | 313,000 |
Feb 22, 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 22.19 | 406,900 |
Feb 21, 2024 | 22.81 | 22.83 | 22.77 | 22.78 | 22.12 | 199,500 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 22.83 | 22.83 | 22.78 | 22.83 | 22.16 | 400,800 |
Feb 16, 2024 | 22.90 | 22.96 | 22.89 | 22.91 | 22.12 | 425,000 |
Feb 15, 2024 | 22.92 | 23.05 | 22.91 | 22.94 | 22.15 | 579,000 |
Feb 14, 2024 | 22.89 | 22.92 | 22.87 | 22.90 | 22.11 | 164,800 |
Feb 13, 2024 | 22.86 | 22.89 | 22.82 | 22.87 | 22.08 | 288,000 |
Feb 12, 2024 | 22.95 | 22.96 | 22.91 | 22.91 | 22.12 | 157,900 |
Feb 9, 2024 | 22.93 | 22.94 | 22.90 | 22.93 | 22.14 | 198,500 |
Feb 8, 2024 | 22.92 | 22.93 | 22.90 | 22.92 | 22.13 | 184,100 |
Feb 7, 2024 | 22.90 | 22.91 | 22.86 | 22.89 | 22.10 | 195,800 |
Feb 6, 2024 | 22.85 | 22.90 | 22.85 | 22.86 | 22.07 | 171,200 |
Feb 5, 2024 | 22.84 | 22.84 | 22.80 | 22.83 | 22.05 | 234,200 |
Feb 2, 2024 | 22.83 | 22.87 | 22.81 | 22.86 | 22.08 | 164,300 |
Feb 1, 2024 | 22.88 | 22.90 | 22.84 | 22.90 | 22.11 | 171,900 |
Jan 31, 2024 | 22.88 | 22.89 | 22.82 | 22.84 | 22.05 | 185,300 |
Jan 30, 2024 | 22.87 | 22.87 | 22.81 | 22.85 | 22.06 | 334,300 |
Jan 29, 2024 | 22.83 | 22.86 | 22.81 | 22.86 | 22.07 | 341,000 |
Jan 26, 2024 | 22.83 | 22.85 | 22.82 | 22.83 | 22.04 | 231,800 |
Jan 25, 2024 | 22.79 | 22.83 | 22.79 | 22.82 | 22.03 | 178,800 |
Jan 24, 2024 | 22.76 | 22.77 | 22.70 | 22.72 | 21.94 | 221,400 |
Jan 23, 2024 | 22.73 | 22.74 | 22.69 | 22.72 | 21.94 | 376,400 |
Jan 22, 2024 | 0.16 Dividend | |||||
Jan 22, 2024 | 22.75 | 22.77 | 22.71 | 22.72 | 21.93 | 388,100 |
Jan 19, 2024 | 22.88 | 22.90 | 22.83 | 22.90 | 21.95 | 158,800 |
Jan 18, 2024 | 22.83 | 22.85 | 22.81 | 22.84 | 21.90 | 145,800 |
Jan 17, 2024 | 22.82 | 22.84 | 22.78 | 22.82 | 21.87 | 226,600 |
Jan 16, 2024 | 22.86 | 22.86 | 22.82 | 22.83 | 21.89 | 232,300 |
Jan 12, 2024 | 22.90 | 22.93 | 22.86 | 22.88 | 21.93 | 166,100 |
Jan 11, 2024 | 22.83 | 22.88 | 22.81 | 22.86 | 21.92 | 164,200 |
Jan 10, 2024 | 22.80 | 22.83 | 22.79 | 22.82 | 21.88 | 163,800 |
Jan 9, 2024 | 22.74 | 22.83 | 22.73 | 22.78 | 21.84 | 712,800 |
Jan 8, 2024 | 22.72 | 22.78 | 22.71 | 22.78 | 21.84 | 185,400 |
Jan 5, 2024 | 22.67 | 22.76 | 22.65 | 22.71 | 21.77 | 283,100 |
Jan 4, 2024 | 22.71 | 22.73 | 22.68 | 22.69 | 21.75 | 413,800 |
Jan 3, 2024 | 22.68 | 22.77 | 22.67 | 22.73 | 21.79 | 681,600 |
Jan 2, 2024 | 22.70 | 22.74 | 22.68 | 22.74 | 21.80 | 228,600 |
Dec 29, 2023 | 22.76 | 22.81 | 22.72 | 22.73 | 21.79 | 284,600 |
Dec 28, 2023 | 22.77 | 22.78 | 22.73 | 22.74 | 21.80 | 258,400 |
Dec 27, 2023 | 22.76 | 22.80 | 22.74 | 22.77 | 21.83 | 181,800 |
Dec 26, 2023 | 22.74 | 22.76 | 22.74 | 22.75 | 21.81 | 179,400 |
Dec 22, 2023 | 22.76 | 22.77 | 22.72 | 22.73 | 21.79 | 408,500 |
Dec 21, 2023 | 22.77 | 22.77 | 22.71 | 22.74 | 21.80 | 502,800 |
Dec 20, 2023 | 22.69 | 22.78 | 22.68 | 22.68 | 21.75 | 1,078,500 |
Dec 19, 2023 | 22.69 | 22.74 | 22.67 | 22.68 | 21.74 | 145,900 |
Dec 18, 2023 | 0.22 Dividend | |||||
Dec 18, 2023 | 22.69 | 22.69 | 22.62 | 22.67 | 21.73 | 267,700 |
Dec 15, 2023 | 22.87 | 22.91 | 22.81 | 22.89 | 21.73 | 219,800 |
Dec 14, 2023 | 22.96 | 22.96 | 22.89 | 22.91 | 21.75 | 5,457,000 |
Dec 13, 2023 | 22.82 | 22.96 | 22.79 | 22.92 | 21.76 | 14,768,600 |
Dec 12, 2023 | 22.77 | 22.80 | 22.71 | 22.78 | 21.63 | 154,700 |
Dec 11, 2023 | 22.76 | 22.78 | 22.74 | 22.78 | 21.63 | 102,400 |
Dec 8, 2023 | 22.76 | 22.80 | 22.71 | 22.76 | 21.61 | 167,300 |
Dec 7, 2023 | 22.78 | 22.79 | 22.75 | 22.76 | 21.61 | 133,900 |
Dec 6, 2023 | 22.75 | 22.76 | 22.71 | 22.73 | 21.58 | 178,600 |
Dec 5, 2023 | 22.67 | 22.75 | 22.67 | 22.75 | 21.60 | 124,200 |
Dec 4, 2023 | 22.66 | 22.73 | 22.65 | 22.72 | 21.57 | 113,200 |
Dec 1, 2023 | 22.63 | 22.75 | 22.62 | 22.75 | 21.60 | 161,300 |
Nov 30, 2023 | 22.64 | 22.65 | 22.58 | 22.64 | 21.50 | 160,000 |
Nov 29, 2023 | 22.65 | 22.70 | 22.61 | 22.65 | 21.50 | 200,400 |
Nov 28, 2023 | 22.57 | 22.64 | 22.55 | 22.62 | 21.48 | 176,200 |
Nov 27, 2023 | 22.60 | 22.60 | 22.55 | 22.58 | 21.44 | 216,300 |
Nov 24, 2023 | 22.60 | 22.60 | 22.55 | 22.58 | 21.44 | 88,200 |
Nov 22, 2023 | 22.60 | 22.60 | 22.55 | 22.57 | 21.43 | 104,400 |
Nov 21, 2023 | 22.54 | 22.57 | 22.53 | 22.56 | 21.42 | 96,400 |
Nov 20, 2023 | 0.14 Dividend | |||||
Nov 20, 2023 | 22.55 | 22.58 | 22.52 | 22.55 | 21.41 | 194,900 |
Nov 17, 2023 | 22.68 | 22.68 | 22.65 | 22.67 | 21.39 | 115,000 |
Nov 16, 2023 | 22.63 | 22.67 | 22.61 | 22.67 | 21.39 | 235,800 |
Nov 15, 2023 | 22.68 | 22.68 | 22.63 | 22.65 | 21.37 | 302,300 |
Nov 14, 2023 | 22.65 | 22.71 | 22.65 | 22.68 | 21.40 | 126,700 |
Nov 13, 2023 | 22.52 | 22.59 | 22.52 | 22.58 | 21.31 | 120,500 |
Nov 10, 2023 | 22.55 | 22.63 | 22.54 | 22.59 | 21.31 | 175,200 |
Nov 9, 2023 | 22.58 | 22.58 | 22.50 | 22.52 | 21.25 | 220,000 |
Nov 8, 2023 | 22.56 | 22.56 | 22.52 | 22.53 | 21.26 | 191,200 |
Nov 7, 2023 | 22.49 | 22.55 | 22.46 | 22.55 | 21.28 | 97,700 |
Nov 6, 2023 | 22.52 | 22.54 | 22.48 | 22.50 | 21.23 | 530,500 |
Nov 3, 2023 | 22.52 | 22.56 | 22.45 | 22.55 | 21.28 | 1,254,900 |
Nov 2, 2023 | 22.37 | 22.47 | 22.37 | 22.44 | 21.17 | 124,800 |
Nov 1, 2023 | 22.24 | 22.33 | 22.23 | 22.33 | 21.07 | 100,200 |
Oct 31, 2023 | 22.22 | 22.30 | 22.22 | 22.24 | 20.98 | 2,378,200 |
Oct 30, 2023 | 22.30 | 22.31 | 22.19 | 22.23 | 20.97 | 4,642,000 |
Oct 27, 2023 | 22.33 | 22.34 | 22.27 | 22.27 | 21.01 | 113,400 |
Oct 26, 2023 | 22.24 | 22.35 | 22.24 | 22.32 | 21.06 | 128,500 |
Oct 25, 2023 | 22.30 | 22.31 | 22.24 | 22.26 | 21.00 | 77,300 |
Oct 24, 2023 | 22.30 | 22.33 | 22.27 | 22.31 | 21.05 | 83,300 |
Oct 23, 2023 | 0.14 Dividend | |||||
Oct 23, 2023 | 22.18 | 22.33 | 22.16 | 22.28 | 21.02 | 135,800 |
Oct 20, 2023 | 22.34 | 22.40 | 22.34 | 22.38 | 20.98 | 120,700 |
Oct 19, 2023 | 22.37 | 22.46 | 22.31 | 22.33 | 20.94 | 95,600 |
Oct 18, 2023 | 22.39 | 22.42 | 22.36 | 22.37 | 20.97 | 117,100 |
Oct 17, 2023 | 22.38 | 22.45 | 22.36 | 22.38 | 20.98 | 128,500 |
Oct 16, 2023 | 22.42 | 22.48 | 22.42 | 22.45 | 21.05 | 70,800 |
Oct 13, 2023 | 22.54 | 22.54 | 22.40 | 22.42 | 21.02 | 160,100 |
Oct 12, 2023 | 22.46 | 22.49 | 22.43 | 22.47 | 21.06 | 221,300 |
Oct 11, 2023 | 22.52 | 22.52 | 22.45 | 22.51 | 21.11 | 73,600 |
Oct 10, 2023 | 22.48 | 22.56 | 22.45 | 22.52 | 21.12 | 83,600 |
Oct 9, 2023 | 22.44 | 22.54 | 22.42 | 22.53 | 21.12 | 96,200 |
Oct 6, 2023 | 22.35 | 22.45 | 22.34 | 22.45 | 21.05 | 158,300 |
Oct 5, 2023 | 22.40 | 22.49 | 22.40 | 22.41 | 21.01 | 686,900 |
Oct 4, 2023 | 22.37 | 22.43 | 22.33 | 22.42 | 21.02 | 320,100 |
Oct 3, 2023 | 22.43 | 22.43 | 22.34 | 22.35 | 20.96 | 82,800 |
Oct 2, 2023 | 22.48 | 22.48 | 22.41 | 22.46 | 21.06 | 287,600 |
Sep 29, 2023 | 22.54 | 22.55 | 22.45 | 22.48 | 21.08 | 291,900 |
Sep 28, 2023 | 22.43 | 22.50 | 22.42 | 22.49 | 21.09 | 325,600 |
Sep 27, 2023 | 22.47 | 22.48 | 22.41 | 22.43 | 21.03 | 117,700 |
Sep 26, 2023 | 22.45 | 22.46 | 22.42 | 22.45 | 21.05 | 114,900 |
Sep 25, 2023 | 22.44 | 22.49 | 22.44 | 22.47 | 21.07 | 58,400 |
Sep 22, 2023 | 22.47 | 22.52 | 22.46 | 22.48 | 21.08 | 218,500 |
Sep 21, 2023 | 22.47 | 22.49 | 22.43 | 22.46 | 21.06 | 139,000 |
Sep 20, 2023 | 22.55 | 22.56 | 22.48 | 22.50 | 21.10 | 189,000 |
Sep 19, 2023 | 22.53 | 22.53 | 22.50 | 22.52 | 21.11 | 165,800 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 22.52 | 22.54 | 22.50 | 22.53 | 21.12 | 119,700 |
Sep 15, 2023 | 22.66 | 22.67 | 22.64 | 22.66 | 21.12 | 130,200 |
Sep 14, 2023 | 22.68 | 22.69 | 22.65 | 22.68 | 21.14 | 207,800 |
Sep 13, 2023 | 22.64 | 22.67 | 22.63 | 22.66 | 21.12 | 118,400 |
Sep 12, 2023 | 22.62 | 22.66 | 22.62 | 22.65 | 21.11 | 107,700 |
Sep 11, 2023 | 22.62 | 22.65 | 22.61 | 22.65 | 21.11 | 100,500 |
Sep 8, 2023 | 22.63 | 22.67 | 22.60 | 22.62 | 21.08 | 47,100 |
Sep 7, 2023 | 22.59 | 22.66 | 22.58 | 22.65 | 21.11 | 178,000 |
Sep 6, 2023 | 22.63 | 22.63 | 22.57 | 22.61 | 21.08 | 226,100 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%