NYSEArca - Delayed Quote • USD
iShares CMBS ETF (CMBS)
At close: 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 |
---|---|---|---|---|---|---|
Jun 27, 2024 | 46.89 | 47.04 | 46.86 | 46.98 | 46.98 | 13,463 |
Jun 26, 2024 | 47.00 | 47.00 | 46.86 | 46.94 | 46.94 | 57,700 |
Jun 25, 2024 | 46.91 | 47.09 | 46.86 | 47.01 | 47.01 | 72,200 |
Jun 24, 2024 | 47.12 | 47.12 | 46.87 | 46.91 | 46.91 | 10,500 |
Jun 21, 2024 | 47.09 | 47.09 | 46.92 | 47.03 | 47.03 | 14,200 |
Jun 20, 2024 | 46.92 | 47.09 | 46.80 | 46.97 | 46.97 | 18,500 |
Jun 18, 2024 | 46.80 | 47.11 | 46.80 | 46.90 | 46.90 | 74,800 |
Jun 17, 2024 | 47.06 | 47.07 | 46.75 | 46.80 | 46.80 | 53,500 |
Jun 14, 2024 | 46.97 | 47.13 | 46.93 | 47.08 | 47.08 | 23,100 |
Jun 13, 2024 | 46.91 | 47.05 | 46.87 | 47.04 | 47.04 | 9,600 |
Jun 12, 2024 | 46.71 | 46.98 | 46.71 | 46.93 | 46.93 | 13,600 |
Jun 11, 2024 | 46.49 | 46.73 | 46.49 | 46.64 | 46.64 | 26,600 |
Jun 10, 2024 | 46.67 | 46.80 | 46.09 | 46.64 | 46.64 | 57,400 |
Jun 7, 2024 | 46.70 | 46.70 | 46.53 | 46.64 | 46.64 | 34,200 |
Jun 6, 2024 | 46.76 | 46.90 | 46.75 | 46.90 | 46.90 | 31,700 |
Jun 5, 2024 | 46.81 | 46.84 | 46.65 | 46.84 | 46.84 | 44,500 |
Jun 4, 2024 | 46.54 | 46.95 | 46.53 | 46.87 | 46.87 | 41,900 |
Jun 3, 2024 | 0.12 Dividend | |||||
Jun 3, 2024 | 46.51 | 46.58 | 46.02 | 46.50 | 46.50 | 37,300 |
May 31, 2024 | 46.31 | 46.59 | 46.31 | 46.59 | 46.47 | 445,400 |
May 30, 2024 | 46.25 | 46.36 | 46.25 | 46.32 | 46.20 | 27,100 |
May 29, 2024 | 46.35 | 46.37 | 46.21 | 46.22 | 46.10 | 14,800 |
May 28, 2024 | 46.94 | 46.94 | 46.11 | 46.36 | 46.24 | 53,600 |
May 24, 2024 | 46.46 | 46.67 | 46.35 | 46.43 | 46.31 | 89,000 |
May 23, 2024 | 46.57 | 46.58 | 46.32 | 46.47 | 46.35 | 21,500 |
May 22, 2024 | 46.50 | 46.71 | 46.48 | 46.57 | 46.45 | 74,600 |
May 21, 2024 | 46.52 | 46.62 | 46.50 | 46.60 | 46.48 | 25,400 |
May 20, 2024 | 46.61 | 46.61 | 46.43 | 46.52 | 46.40 | 25,700 |
May 17, 2024 | 46.70 | 46.70 | 46.48 | 46.54 | 46.42 | 19,000 |
May 16, 2024 | 46.70 | 46.72 | 46.52 | 46.72 | 46.60 | 20,900 |
May 15, 2024 | 46.60 | 46.70 | 46.56 | 46.70 | 46.58 | 27,400 |
May 14, 2024 | 46.29 | 46.49 | 46.29 | 46.42 | 46.30 | 27,300 |
May 13, 2024 | 46.37 | 46.42 | 46.26 | 46.28 | 46.16 | 25,200 |
May 10, 2024 | 46.33 | 46.38 | 46.24 | 46.32 | 46.20 | 24,400 |
May 9, 2024 | 46.25 | 46.41 | 46.25 | 46.33 | 46.21 | 26,800 |
May 8, 2024 | 46.30 | 46.35 | 46.22 | 46.25 | 46.13 | 53,200 |
May 7, 2024 | 46.32 | 46.40 | 46.27 | 46.36 | 46.24 | 27,500 |
May 6, 2024 | 46.19 | 46.32 | 46.19 | 46.27 | 46.15 | 17,500 |
May 3, 2024 | 46.21 | 46.43 | 46.15 | 46.19 | 46.07 | 54,500 |
May 2, 2024 | 45.85 | 46.09 | 45.85 | 46.06 | 45.94 | 19,100 |
May 1, 2024 | 0.13 Dividend | |||||
May 1, 2024 | 45.82 | 45.92 | 45.76 | 45.81 | 45.69 | 74,100 |
Apr 30, 2024 | 46.01 | 46.04 | 45.89 | 45.99 | 45.74 | 56,300 |
Apr 29, 2024 | 46.00 | 46.10 | 45.97 | 46.01 | 45.76 | 16,100 |
Apr 26, 2024 | 45.95 | 46.07 | 45.92 | 45.93 | 45.68 | 44,600 |
Apr 25, 2024 | 46.02 | 46.02 | 45.87 | 45.97 | 45.72 | 17,600 |
Apr 24, 2024 | 46.11 | 46.12 | 45.96 | 46.11 | 45.86 | 21,800 |
Apr 23, 2024 | 46.02 | 46.20 | 46.02 | 46.11 | 45.86 | 33,400 |
Apr 22, 2024 | 45.96 | 46.11 | 45.95 | 46.06 | 45.81 | 58,500 |
Apr 19, 2024 | 46.04 | 46.13 | 45.98 | 46.01 | 45.76 | 86,600 |
Apr 18, 2024 | 46.24 | 46.24 | 45.92 | 46.05 | 45.80 | 34,600 |
Apr 17, 2024 | 46.02 | 46.31 | 45.99 | 46.10 | 45.85 | 336,900 |
Apr 16, 2024 | 46.15 | 46.15 | 45.88 | 46.02 | 45.77 | 513,200 |
Apr 15, 2024 | 46.16 | 46.41 | 46.10 | 46.11 | 45.86 | 94,400 |
Apr 12, 2024 | 46.25 | 46.32 | 46.18 | 46.30 | 46.05 | 183,700 |
Apr 11, 2024 | 46.30 | 46.37 | 45.91 | 46.27 | 46.02 | 195,800 |
Apr 10, 2024 | 46.57 | 46.57 | 46.22 | 46.37 | 46.12 | 37,200 |
Apr 9, 2024 | 46.63 | 46.76 | 46.47 | 46.75 | 46.50 | 32,700 |
Apr 8, 2024 | 46.57 | 46.75 | 46.53 | 46.67 | 46.42 | 12,200 |
Apr 5, 2024 | 46.78 | 46.84 | 46.67 | 46.77 | 46.52 | 25,000 |
Apr 4, 2024 | 46.67 | 46.91 | 46.61 | 46.88 | 46.63 | 36,200 |
Apr 3, 2024 | 46.77 | 46.85 | 46.56 | 46.66 | 46.41 | 55,200 |
Apr 2, 2024 | 46.64 | 46.85 | 46.49 | 46.67 | 46.42 | 40,900 |
Apr 1, 2024 | 0.13 Dividend | |||||
Apr 1, 2024 | 46.55 | 46.96 | 46.51 | 46.78 | 46.53 | 25,800 |
Mar 28, 2024 | 47.09 | 47.34 | 47.05 | 47.10 | 46.72 | 45,700 |
Mar 27, 2024 | 46.56 | 47.24 | 46.56 | 47.20 | 46.82 | 96,300 |
Mar 26, 2024 | 47.07 | 47.56 | 46.66 | 46.66 | 46.28 | 74,400 |
Mar 25, 2024 | 46.84 | 47.03 | 46.70 | 47.01 | 46.63 | 22,800 |
Mar 22, 2024 | 46.90 | 47.09 | 46.79 | 46.98 | 46.60 | 44,100 |
Mar 21, 2024 | 46.90 | 46.94 | 46.81 | 46.88 | 46.50 | 30,100 |
Mar 20, 2024 | 46.66 | 46.94 | 46.46 | 46.91 | 46.53 | 26,300 |
Mar 19, 2024 | 46.61 | 46.83 | 46.55 | 46.76 | 46.38 | 76,300 |
Mar 18, 2024 | 46.60 | 46.67 | 46.42 | 46.67 | 46.29 | 29,400 |
Mar 15, 2024 | 46.63 | 46.75 | 46.58 | 46.66 | 46.28 | 31,500 |
Mar 14, 2024 | 46.80 | 46.80 | 46.62 | 46.63 | 46.25 | 11,000 |
Mar 13, 2024 | 46.90 | 46.98 | 46.62 | 46.80 | 46.42 | 32,600 |
Mar 12, 2024 | 46.91 | 46.99 | 46.85 | 46.87 | 46.49 | 40,400 |
Mar 11, 2024 | 46.82 | 47.11 | 46.82 | 46.98 | 46.60 | 29,100 |
Mar 8, 2024 | 46.87 | 47.10 | 46.82 | 46.82 | 46.44 | 56,800 |
Mar 7, 2024 | 46.86 | 46.98 | 46.77 | 46.96 | 46.58 | 31,400 |
Mar 6, 2024 | 46.83 | 47.00 | 46.74 | 46.84 | 46.46 | 24,500 |
Mar 5, 2024 | 46.74 | 46.88 | 46.69 | 46.82 | 46.44 | 24,300 |
Mar 4, 2024 | 46.68 | 46.78 | 46.62 | 46.74 | 46.36 | 25,600 |
Mar 1, 2024 | 0.13 Dividend | |||||
Mar 1, 2024 | 46.76 | 46.93 | 46.60 | 46.78 | 46.40 | 32,100 |
Feb 29, 2024 | 46.72 | 46.83 | 46.53 | 46.80 | 46.30 | 40,700 |
Feb 28, 2024 | 46.67 | 46.70 | 46.52 | 46.57 | 46.07 | 62,400 |
Feb 27, 2024 | 46.68 | 46.74 | 46.42 | 46.47 | 45.97 | 66,700 |
Feb 26, 2024 | 46.64 | 46.65 | 46.50 | 46.58 | 46.08 | 34,700 |
Feb 23, 2024 | 46.54 | 46.71 | 46.40 | 46.49 | 45.99 | 46,300 |
Feb 22, 2024 | 46.58 | 46.58 | 46.32 | 46.52 | 46.02 | 92,300 |
Feb 21, 2024 | 46.67 | 46.73 | 46.20 | 46.62 | 46.12 | 34,600 |
Feb 20, 2024 | 46.79 | 46.79 | 46.49 | 46.66 | 46.16 | 185,200 |
Feb 16, 2024 | 46.80 | 46.80 | 46.45 | 46.62 | 46.12 | 28,000 |
Feb 15, 2024 | 46.87 | 46.87 | 46.49 | 46.69 | 46.19 | 50,100 |
Feb 14, 2024 | 46.63 | 46.67 | 46.32 | 46.61 | 46.11 | 102,000 |
Feb 13, 2024 | 46.78 | 46.78 | 46.11 | 46.49 | 45.99 | 58,600 |
Feb 12, 2024 | 46.87 | 46.93 | 46.66 | 46.78 | 46.28 | 99,300 |
Feb 9, 2024 | 46.73 | 46.81 | 46.61 | 46.80 | 46.30 | 53,400 |
Feb 8, 2024 | 46.78 | 46.85 | 46.60 | 46.77 | 46.27 | 27,500 |
Feb 7, 2024 | 46.89 | 46.98 | 46.78 | 46.78 | 46.28 | 28,800 |
Feb 6, 2024 | 46.74 | 47.15 | 46.69 | 46.75 | 46.25 | 35,600 |
Feb 5, 2024 | 46.84 | 47.24 | 46.51 | 46.66 | 46.16 | 26,800 |
Feb 2, 2024 | 46.90 | 47.04 | 46.56 | 46.90 | 46.40 | 66,500 |
Feb 1, 2024 | 0.12 Dividend | |||||
Feb 1, 2024 | 47.13 | 47.20 | 46.93 | 47.00 | 46.49 | 27,500 |
Jan 31, 2024 | 46.86 | 47.18 | 46.05 | 47.02 | 46.40 | 25,200 |
Jan 30, 2024 | 46.93 | 46.93 | 46.72 | 46.79 | 46.17 | 27,500 |
Jan 29, 2024 | 46.55 | 46.94 | 46.55 | 46.85 | 46.23 | 30,900 |
Jan 26, 2024 | 46.51 | 46.74 | 46.51 | 46.59 | 45.98 | 64,900 |
Jan 25, 2024 | 46.79 | 46.79 | 46.49 | 46.64 | 46.02 | 34,700 |
Jan 24, 2024 | 46.72 | 46.74 | 46.46 | 46.68 | 46.06 | 27,200 |
Jan 23, 2024 | 46.57 | 46.64 | 46.44 | 46.58 | 45.97 | 28,100 |
Jan 22, 2024 | 46.58 | 46.77 | 46.47 | 46.64 | 46.02 | 125,400 |
Jan 19, 2024 | 46.25 | 46.66 | 46.25 | 46.63 | 46.01 | 265,300 |
Jan 18, 2024 | 46.43 | 46.66 | 46.18 | 46.46 | 45.85 | 15,900 |
Jan 17, 2024 | 46.53 | 46.62 | 46.38 | 46.50 | 45.89 | 173,400 |
Jan 16, 2024 | 46.72 | 46.88 | 46.60 | 46.73 | 46.11 | 27,100 |
Jan 12, 2024 | 46.95 | 46.98 | 46.81 | 46.95 | 46.33 | 18,600 |
Jan 11, 2024 | 46.43 | 46.85 | 46.43 | 46.70 | 46.08 | 27,900 |
Jan 10, 2024 | 46.60 | 46.71 | 46.49 | 46.49 | 45.88 | 36,500 |
Jan 9, 2024 | 46.44 | 46.76 | 46.42 | 46.66 | 46.04 | 27,200 |
Jan 8, 2024 | 46.39 | 46.66 | 46.39 | 46.60 | 45.99 | 13,800 |
Jan 5, 2024 | 46.71 | 46.71 | 46.50 | 46.58 | 45.97 | 58,600 |
Jan 4, 2024 | 46.45 | 46.67 | 46.45 | 46.63 | 46.01 | 83,600 |
Jan 3, 2024 | 46.81 | 46.81 | 46.58 | 46.65 | 46.03 | 170,200 |
Jan 2, 2024 | 46.32 | 46.92 | 46.32 | 46.71 | 46.09 | 300,500 |
Dec 29, 2023 | 46.65 | 46.92 | 46.65 | 46.79 | 46.17 | 72,600 |
Dec 28, 2023 | 46.77 | 46.91 | 46.73 | 46.85 | 46.23 | 81,000 |
Dec 27, 2023 | 46.51 | 46.91 | 46.35 | 46.91 | 46.29 | 419,100 |
Dec 26, 2023 | 46.61 | 46.73 | 46.10 | 46.59 | 45.98 | 37,300 |
Dec 22, 2023 | 46.94 | 46.94 | 46.46 | 46.63 | 46.01 | 34,000 |
Dec 21, 2023 | 46.61 | 46.75 | 46.52 | 46.69 | 46.07 | 34,000 |
Dec 20, 2023 | 46.71 | 46.71 | 46.44 | 46.60 | 45.99 | 84,500 |
Dec 19, 2023 | 46.23 | 46.52 | 46.23 | 46.51 | 45.90 | 43,600 |
Dec 18, 2023 | 46.34 | 46.47 | 45.73 | 46.39 | 45.78 | 57,200 |
Dec 15, 2023 | 46.08 | 46.49 | 46.08 | 46.30 | 45.69 | 21,800 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 46.06 | 46.49 | 46.06 | 46.27 | 45.66 | 64,100 |
Dec 13, 2023 | 45.71 | 46.25 | 45.71 | 46.20 | 45.47 | 24,200 |
Dec 12, 2023 | 45.95 | 45.95 | 45.70 | 45.76 | 45.04 | 19,100 |
Dec 11, 2023 | 45.78 | 45.83 | 45.68 | 45.82 | 45.10 | 22,700 |
Dec 8, 2023 | 46.27 | 46.27 | 45.57 | 45.78 | 45.06 | 66,000 |
Dec 7, 2023 | 46.11 | 46.11 | 45.90 | 45.93 | 45.20 | 16,300 |
Dec 6, 2023 | 45.77 | 45.95 | 45.74 | 45.89 | 45.17 | 15,600 |
Dec 5, 2023 | 45.68 | 45.93 | 45.68 | 45.77 | 45.05 | 158,800 |
Dec 4, 2023 | 45.42 | 45.74 | 45.42 | 45.66 | 44.94 | 27,000 |
Dec 1, 2023 | 0.12 Dividend | |||||
Dec 1, 2023 | 45.90 | 45.90 | 45.54 | 45.72 | 45.00 | 23,700 |
Nov 30, 2023 | 45.65 | 45.71 | 45.53 | 45.62 | 44.78 | 30,400 |
Nov 29, 2023 | 45.80 | 45.84 | 45.63 | 45.65 | 44.81 | 65,200 |
Nov 28, 2023 | 45.25 | 45.58 | 45.25 | 45.51 | 44.67 | 34,700 |
Nov 27, 2023 | 45.28 | 45.40 | 45.28 | 45.40 | 44.56 | 8,100 |
Nov 24, 2023 | 45.50 | 45.50 | 45.19 | 45.19 | 44.36 | 8,800 |
Nov 22, 2023 | 45.48 | 45.48 | 45.22 | 45.35 | 44.51 | 12,600 |
Nov 21, 2023 | 45.29 | 45.36 | 45.20 | 45.28 | 44.45 | 29,400 |
Nov 20, 2023 | 45.30 | 45.30 | 45.07 | 45.23 | 44.40 | 89,000 |
Nov 17, 2023 | 45.16 | 45.28 | 45.13 | 45.14 | 44.31 | 27,500 |
Nov 16, 2023 | 45.06 | 45.26 | 45.06 | 45.22 | 44.39 | 19,700 |
Nov 15, 2023 | 45.04 | 45.19 | 45.02 | 45.06 | 44.23 | 32,900 |
Nov 14, 2023 | 44.96 | 45.19 | 44.96 | 45.10 | 44.27 | 31,400 |
Nov 13, 2023 | 44.75 | 44.83 | 44.69 | 44.83 | 44.00 | 12,100 |
Nov 10, 2023 | 44.90 | 44.90 | 44.68 | 44.70 | 43.88 | 36,800 |
Nov 9, 2023 | 44.95 | 45.05 | 44.75 | 44.78 | 43.95 | 17,700 |
Nov 8, 2023 | 44.86 | 45.04 | 44.86 | 44.95 | 44.12 | 66,500 |
Nov 7, 2023 | 44.86 | 44.98 | 44.80 | 44.90 | 44.07 | 172,300 |
Nov 6, 2023 | 44.81 | 44.90 | 44.77 | 44.80 | 43.97 | 15,500 |
Nov 3, 2023 | 44.82 | 45.01 | 44.82 | 44.93 | 44.10 | 30,900 |
Nov 2, 2023 | 44.90 | 44.90 | 44.59 | 44.61 | 43.79 | 24,400 |
Nov 1, 2023 | 0.13 Dividend | |||||
Nov 1, 2023 | 44.39 | 44.62 | 44.36 | 44.53 | 43.71 | 62,100 |
Oct 31, 2023 | 44.46 | 44.51 | 44.31 | 44.43 | 43.49 | 278,800 |
Oct 30, 2023 | 44.58 | 44.58 | 44.38 | 44.46 | 43.52 | 51,400 |
Oct 27, 2023 | 44.53 | 44.59 | 44.45 | 44.58 | 43.63 | 53,700 |
Oct 26, 2023 | 44.35 | 44.49 | 44.30 | 44.47 | 43.53 | 70,000 |
Oct 25, 2023 | 44.52 | 44.52 | 44.21 | 44.35 | 43.41 | 69,200 |
Oct 24, 2023 | 44.52 | 44.52 | 44.37 | 44.46 | 43.52 | 39,000 |
Oct 23, 2023 | 44.28 | 44.46 | 44.20 | 44.46 | 43.52 | 84,300 |
Oct 20, 2023 | 44.50 | 44.50 | 44.28 | 44.34 | 43.40 | 45,600 |
Oct 19, 2023 | 44.28 | 44.38 | 44.21 | 44.32 | 43.38 | 45,700 |
Oct 18, 2023 | 44.24 | 44.72 | 44.19 | 44.20 | 43.26 | 85,800 |
Oct 17, 2023 | 44.51 | 44.51 | 44.24 | 44.32 | 43.38 | 341,600 |
Oct 16, 2023 | 44.74 | 44.82 | 44.56 | 44.74 | 43.79 | 25,300 |
Oct 13, 2023 | 44.70 | 44.78 | 44.30 | 44.77 | 43.82 | 32,200 |
Oct 12, 2023 | 44.90 | 44.90 | 44.65 | 44.68 | 43.73 | 36,600 |
Oct 11, 2023 | 44.80 | 44.96 | 44.71 | 44.80 | 43.85 | 50,400 |
Oct 10, 2023 | 44.96 | 44.97 | 44.54 | 44.92 | 43.97 | 361,400 |
Oct 9, 2023 | 44.66 | 44.95 | 44.66 | 44.92 | 43.97 | 35,300 |
Oct 6, 2023 | 44.42 | 44.71 | 44.42 | 44.60 | 43.65 | 22,500 |
Oct 5, 2023 | 44.62 | 44.82 | 44.60 | 44.78 | 43.83 | 38,400 |
Oct 4, 2023 | 44.50 | 44.71 | 44.49 | 44.61 | 43.66 | 25,300 |
Oct 3, 2023 | 44.60 | 44.76 | 44.51 | 44.52 | 43.58 | 25,900 |
Oct 2, 2023 | 0.12 Dividend | |||||
Oct 2, 2023 | 44.89 | 44.89 | 44.68 | 44.69 | 43.74 | 549,200 |
Sep 29, 2023 | 44.92 | 45.04 | 44.89 | 45.04 | 43.97 | 28,500 |
Sep 28, 2023 | 44.67 | 45.04 | 44.67 | 45.04 | 43.97 | 201,500 |
Sep 27, 2023 | 44.87 | 45.02 | 44.70 | 44.88 | 43.81 | 23,000 |
Sep 26, 2023 | 44.91 | 45.02 | 44.86 | 44.92 | 43.85 | 19,100 |
Sep 25, 2023 | 45.00 | 45.12 | 44.94 | 45.00 | 43.93 | 34,800 |
Sep 22, 2023 | 45.12 | 45.12 | 44.97 | 45.11 | 44.03 | 38,100 |
Sep 21, 2023 | 44.86 | 45.14 | 44.86 | 45.06 | 43.99 | 28,900 |
Sep 20, 2023 | 45.11 | 45.33 | 44.96 | 44.96 | 43.89 | 18,100 |
Sep 19, 2023 | 45.07 | 45.29 | 45.07 | 45.09 | 44.02 | 21,300 |
Sep 18, 2023 | 45.10 | 45.27 | 45.10 | 45.22 | 44.14 | 26,100 |
Sep 15, 2023 | 45.38 | 45.40 | 45.15 | 45.28 | 44.20 | 33,400 |
Sep 14, 2023 | 45.27 | 45.51 | 45.21 | 45.38 | 44.30 | 21,200 |
Sep 13, 2023 | 45.26 | 45.46 | 45.26 | 45.37 | 44.29 | 28,600 |
Sep 12, 2023 | 45.31 | 45.35 | 45.21 | 45.26 | 44.18 | 12,900 |
Sep 11, 2023 | 45.16 | 45.43 | 45.16 | 45.31 | 44.23 | 20,500 |
Sep 8, 2023 | 45.35 | 45.60 | 45.33 | 45.42 | 44.34 | 31,600 |
Sep 7, 2023 | 45.22 | 45.41 | 45.22 | 45.39 | 44.31 | 27,200 |
Sep 6, 2023 | 45.22 | 45.40 | 45.19 | 45.27 | 44.19 | 70,500 |
Sep 5, 2023 | 45.24 | 45.37 | 45.24 | 45.37 | 44.29 | 114,900 |
Sep 1, 2023 | 0.11 Dividend | |||||
Sep 1, 2023 | 45.66 | 45.66 | 45.40 | 45.46 | 44.38 | 39,300 |
Aug 31, 2023 | 45.58 | 45.69 | 45.57 | 45.66 | 44.46 | 26,300 |
Aug 30, 2023 | 45.58 | 45.72 | 45.56 | 45.62 | 44.43 | 20,300 |
Aug 29, 2023 | 45.35 | 45.62 | 45.30 | 45.58 | 44.39 | 317,200 |
Aug 28, 2023 | 45.17 | 45.37 | 45.17 | 45.29 | 44.10 | 19,500 |
Aug 25, 2023 | 45.34 | 45.34 | 45.13 | 45.23 | 44.05 | 61,200 |
Aug 24, 2023 | 45.46 | 45.54 | 45.23 | 45.33 | 44.14 | 47,300 |
Aug 23, 2023 | 45.36 | 45.39 | 45.15 | 45.33 | 44.14 | 52,600 |
Aug 22, 2023 | 45.01 | 45.13 | 45.00 | 45.00 | 43.82 | 66,100 |
Aug 21, 2023 | 45.12 | 45.23 | 45.05 | 45.14 | 43.96 | 21,200 |
Aug 18, 2023 | 45.47 | 45.47 | 45.24 | 45.32 | 44.13 | 105,400 |
Aug 17, 2023 | 45.18 | 45.30 | 45.07 | 45.29 | 44.10 | 85,900 |
Aug 16, 2023 | 45.49 | 45.49 | 45.28 | 45.32 | 44.13 | 28,400 |
Aug 15, 2023 | 45.56 | 45.56 | 45.32 | 45.43 | 44.24 | 23,000 |
Aug 14, 2023 | 45.43 | 45.48 | 45.17 | 45.48 | 44.29 | 44,400 |
Aug 11, 2023 | 45.53 | 45.72 | 45.49 | 45.60 | 44.41 | 53,500 |
Aug 10, 2023 | 45.72 | 45.85 | 45.60 | 45.65 | 44.45 | 24,800 |
Aug 9, 2023 | 45.72 | 46.00 | 45.72 | 45.89 | 44.69 | 49,600 |
Aug 8, 2023 | 45.62 | 45.85 | 45.62 | 45.78 | 44.58 | 23,100 |
Aug 7, 2023 | 45.59 | 45.77 | 45.59 | 45.70 | 44.50 | 28,700 |
Aug 4, 2023 | 45.43 | 45.78 | 45.43 | 45.68 | 44.48 | 56,300 |
Aug 3, 2023 | 45.69 | 45.69 | 45.39 | 45.64 | 44.44 | 67,600 |
Aug 2, 2023 | 45.29 | 45.62 | 45.29 | 45.59 | 44.40 | 23,600 |
Aug 1, 2023 | 0.11 Dividend | |||||
Aug 1, 2023 | 45.64 | 45.64 | 45.45 | 45.49 | 44.30 | 62,600 |
Jul 31, 2023 | 45.77 | 45.82 | 45.61 | 45.79 | 44.48 | 34,500 |
Jul 28, 2023 | 45.76 | 45.79 | 45.60 | 45.77 | 44.46 | 54,100 |
Jul 27, 2023 | 45.92 | 45.92 | 45.57 | 45.70 | 44.40 | 46,800 |
Jul 26, 2023 | 45.67 | 45.92 | 45.65 | 45.92 | 44.61 | 26,900 |
Jul 25, 2023 | 45.76 | 45.93 | 45.68 | 45.78 | 44.47 | 34,100 |
Jul 24, 2023 | 45.81 | 45.96 | 45.76 | 45.83 | 44.52 | 70,800 |
Jul 21, 2023 | 45.86 | 45.96 | 45.66 | 45.81 | 44.50 | 87,300 |
Jul 20, 2023 | 45.96 | 46.05 | 45.80 | 45.93 | 44.62 | 61,300 |
Jul 19, 2023 | 45.96 | 46.14 | 45.95 | 46.00 | 44.69 | 60,400 |
Jul 18, 2023 | 45.96 | 46.22 | 45.96 | 45.98 | 44.67 | 151,400 |
Jul 17, 2023 | 46.02 | 46.07 | 45.90 | 45.92 | 44.61 | 19,600 |
Jul 14, 2023 | 45.94 | 46.12 | 45.89 | 46.03 | 44.72 | 26,100 |
Jul 13, 2023 | 45.74 | 46.00 | 45.74 | 46.00 | 44.69 | 14,200 |
Jul 12, 2023 | 45.68 | 45.88 | 45.64 | 45.74 | 44.43 | 37,700 |
Jul 11, 2023 | 45.37 | 45.64 | 45.24 | 45.64 | 44.34 | 21,900 |
Jul 10, 2023 | 45.30 | 45.75 | 45.18 | 45.29 | 44.00 | 67,800 |
Jul 7, 2023 | 45.16 | 45.38 | 45.08 | 45.25 | 43.96 | 22,200 |
Jul 6, 2023 | 45.10 | 45.39 | 44.82 | 45.25 | 43.96 | 70,100 |
Jul 5, 2023 | 45.62 | 45.72 | 45.50 | 45.50 | 44.20 | 14,900 |
Jul 3, 2023 | 0.12 Dividend | |||||
Jul 3, 2023 | 45.67 | 45.82 | 45.47 | 45.67 | 44.37 | 41,400 |
Jun 30, 2023 | 45.76 | 45.93 | 45.76 | 45.86 | 44.43 | 18,400 |
Jun 29, 2023 | 45.80 | 45.95 | 45.69 | 45.93 | 44.50 | 38,800 |
Jun 28, 2023 | 45.97 | 46.14 | 45.88 | 46.04 | 44.61 | 46,700 |
Related Tickers
CIBR First Trust NASDAQ Cybersecurity ETF
56.27
+2.54%
TUR iShares MSCI Turkey ETF
41.94
+2.07%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.71%
XTL SPDR S&P Telecom ETF
76.81
+1.65%
CNRG SPDR Kensho Clean Power ETF
62.43
+1.62%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.40
+1.62%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.70
+1.58%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.08
+1.54%
GDX VanEck Gold Miners ETF
34.23
+1.21%
IAU iShares Gold Trust
43.96
+1.15%
FLIN Franklin FTSE India ETF
39.93
+1.14%
GLD SPDR Gold Shares
214.99
+1.13%
BOUT Innovator IBD Breakout Opportunities ETF
34.91
+1.05%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+0.99%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.22
+0.99%
EPI WisdomTree India Earnings Fund
48.24
+0.96%
FXL First Trust Technology AlphaDEX Fund
135.72
+0.96%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.72
+0.93%
ICF iShares Cohen & Steers REIT ETF
56.83
+1.00%
XLRE The Real Estate Select Sector SPDR Fund
38.10
+0.90%
PSC Principal U.S. Small-Cap ETF
47.80
+0.87%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.99
+0.86%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.90
+0.86%
FLLA Franklin FTSE Latin America ETF
20.18
+0.85%
DWAS Invesco DWA SmallCap Momentum ETF
84.66
+0.85%
XCEM Columbia EM Core ex-China ETF
31.86
+0.84%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.26
+0.79%
EMXC iShares MSCI Emerging Markets ex China ETF
59.02
+0.79%
EWC iShares MSCI Canada ETF
37.22
+0.79%
KIE SPDR S&P Insurance ETF
50.12
+0.78%
PSCT Invesco S&P SmallCap Information Technology ETF
46.31
+0.78%
QTUM Defiance Quantum ETF
62.54
+0.75%
REZ iShares Residential and Multisector Real Estate ETF
76.46
+0.75%
ISMD Inspire Small/Mid Cap ETF
34.41
+0.72%
XMHQ Invesco S&P MidCap Quality ETF
97.45
+0.71%
GAA Cambria Global Asset Allocation ETF
28.50
+0.69%
PSR Invesco Active U.S. Real Estate Fund
84.67
+0.69%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.86
+0.68%
IAK iShares U.S. Insurance ETF
114.02
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
50.86
+0.67%
EWT iShares MSCI Taiwan ETF
53.97
+0.67%
QGRO American Century U.S. Quality Growth ETF
86.14
+0.67%
IETC iShares U.S. Tech Independence Focused ETF
75.28
+0.66%
BIZD VanEck BDC Income ETF
17.14
+0.65%
PCEF Invesco CEF Income Composite ETF
18.75
+0.64%
NURE Nuveen Short-Term REIT ETF
30.74
+0.63%
IPAC iShares Core MSCI Pacific ETF
60.99
+0.63%
VPC Virtus Private Credit ETF
22.68
+0.62%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.94
+0.62%
IGRO iShares International Dividend Growth ETF
67.31
+0.63%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.45
+0.61%
FCOM Fidelity MSCI Communication Services Index ETF
52.64
+0.59%
IHI iShares U.S. Medical Devices ETF
56.11
+0.59%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.82
+0.59%
XMMO Invesco S&P MidCap Momentum ETF
113.99
+0.58%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.38
+0.58%
FIVG Defiance 5G Next Gen Connectivity ETF
41.53
+0.56%
DXJ WisdomTree Japan Hedged Equity Fund
111.64
+0.56%
FV First Trust Dorsey Wright Focus 5 ETF
57.15
+0.56%
FYX First Trust Small Cap Core AlphaDEX Fund
89.68
+0.56%
IGM iShares Expanded Tech Sector ETF
94.63
+0.54%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.74
+0.54%
PHO Invesco Water Resources ETF
65.09
+0.54%
IJS iShares S&P Small-Cap 600 Value ETF
96.29
+0.53%
CEFS Saba Closed-End Funds ETF
21.27
+1.38%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.98
+0.52%
DBC Invesco DB Commodity Index Tracking Fund
23.33
+0.52%
FIW First Trust Water ETF
100.34
+0.52%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.40
+0.52%
VB Vanguard Small-Cap Index Fund ETF Shares
218.33
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.28
+0.51%
SLYV SPDR S&P 600 Small Cap Value ETF
77.71
+0.50%
COM Direxion Auspice Broad Commodity Strategy ETF
28.92
+0.50%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.28
+0.50%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.25
+0.49%
SPHB Invesco S&P 500 High Beta ETF
84.26
+0.49%
FLJH Franklin FTSE Japan Hedged ETF
31.58
+0.49%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.27
+0.48%
SMMD iShares Russell 2500 ETF
62.36
+0.48%
EWJV iShares MSCI Japan Value ETF
31.37
+0.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
315.87
+0.48%
IJR iShares Core S&P Small-Cap ETF
105.80
+0.47%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.15
+0.47%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.97
+0.47%
FLTW Franklin FTSE Taiwan ETF
48.45
+0.47%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.98
+0.47%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.96
+0.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.82
+0.46%
QLD ProShares Ultra QQQ
100.94
+0.46%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.96
+0.45%
BBJP JPMorgan BetaBuilders Japan ETF
55.98
+0.45%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
99.92
+0.44%
EMLP First Trust North American Energy Infrastructure Fund
30.43
+0.43%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.39
+0.43%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.08
+0.43%
IDHQ Invesco S&P International Developed Quality ETF
30.52
+0.43%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.00
+0.43%
FNDA Schwab Fundamental U.S. Small Company ETF
54.48
+0.42%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.82
+0.42%