Cboe US - Nasdaq Real Time Price • USD
iShares Core Dividend ETF (DIVB)
At close: September 6 at 3:59 PM EDT
After hours: September 6 at 7:46 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 6, 2024 | 47.14 | 47.28 | 46.51 | 46.59 | 46.59 | 63,900 |
Sep 5, 2024 | 47.58 | 47.58 | 46.96 | 47.09 | 47.09 | 135,600 |
Sep 4, 2024 | 47.50 | 47.69 | 47.32 | 47.47 | 47.47 | 52,700 |
Sep 3, 2024 | 47.84 | 47.84 | 47.38 | 47.51 | 47.51 | 119,800 |
Aug 30, 2024 | 47.66 | 48.02 | 47.49 | 48.02 | 48.02 | 32,400 |
Aug 29, 2024 | 47.60 | 47.82 | 47.34 | 47.57 | 47.57 | 44,600 |
Aug 28, 2024 | 47.52 | 47.66 | 47.19 | 47.44 | 47.44 | 70,500 |
Aug 27, 2024 | 47.45 | 47.53 | 47.41 | 47.52 | 47.52 | 54,200 |
Aug 26, 2024 | 47.43 | 47.71 | 47.43 | 47.54 | 47.54 | 136,300 |
Aug 23, 2024 | 46.93 | 47.42 | 46.93 | 47.37 | 47.37 | 40,400 |
Aug 22, 2024 | 47.06 | 47.06 | 46.67 | 46.79 | 46.79 | 49,500 |
Aug 21, 2024 | 46.89 | 46.89 | 46.71 | 46.89 | 46.89 | 55,300 |
Aug 20, 2024 | 46.62 | 46.68 | 46.58 | 46.59 | 46.59 | 31,400 |
Aug 19, 2024 | 46.54 | 46.77 | 46.52 | 46.77 | 46.77 | 55,700 |
Aug 16, 2024 | 46.18 | 46.51 | 46.18 | 46.50 | 46.50 | 22,300 |
Aug 15, 2024 | 46.35 | 46.41 | 46.18 | 46.30 | 46.30 | 41,300 |
Aug 14, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 45.69 | 32,100 |
Aug 13, 2024 | 45.14 | 45.53 | 45.11 | 45.52 | 45.52 | 33,900 |
Aug 12, 2024 | 45.41 | 45.41 | 44.93 | 45.04 | 45.04 | 50,600 |
Aug 9, 2024 | 45.29 | 45.36 | 44.95 | 45.27 | 45.27 | 45,400 |
Aug 8, 2024 | 44.80 | 45.22 | 44.80 | 45.22 | 45.22 | 97,700 |
Aug 7, 2024 | 45.19 | 45.36 | 44.48 | 44.51 | 44.51 | 71,400 |
Aug 6, 2024 | 44.50 | 45.14 | 44.30 | 44.68 | 44.68 | 126,600 |
Aug 5, 2024 | 44.49 | 44.60 | 44.15 | 44.30 | 44.30 | 78,200 |
Aug 2, 2024 | 45.94 | 45.94 | 45.01 | 45.41 | 45.41 | 568,400 |
Aug 1, 2024 | 46.91 | 46.95 | 45.94 | 46.15 | 46.15 | 76,900 |
Jul 31, 2024 | 46.98 | 47.02 | 46.62 | 46.70 | 46.70 | 29,800 |
Jul 30, 2024 | 46.40 | 46.72 | 46.40 | 46.62 | 46.62 | 45,500 |
Jul 29, 2024 | 46.44 | 46.48 | 46.21 | 46.35 | 46.35 | 114,100 |
Jul 26, 2024 | 46.08 | 46.57 | 46.08 | 46.45 | 46.45 | 36,900 |
Jul 25, 2024 | 45.59 | 46.33 | 45.59 | 45.90 | 45.90 | 30,200 |
Jul 24, 2024 | 45.72 | 45.85 | 45.53 | 45.61 | 45.61 | 31,300 |
Jul 23, 2024 | 45.93 | 45.93 | 45.62 | 45.64 | 45.64 | 36,700 |
Jul 22, 2024 | 46.01 | 46.01 | 45.57 | 45.95 | 45.95 | 33,100 |
Jul 19, 2024 | 46.31 | 46.31 | 45.75 | 45.81 | 45.81 | 27,200 |
Jul 18, 2024 | 46.49 | 46.85 | 46.18 | 46.20 | 46.20 | 30,000 |
Jul 17, 2024 | 46.04 | 46.64 | 46.04 | 46.58 | 46.58 | 30,400 |
Jul 16, 2024 | 45.67 | 46.21 | 45.61 | 46.21 | 46.21 | 41,700 |
Jul 15, 2024 | 45.49 | 45.66 | 45.34 | 45.45 | 45.45 | 27,400 |
Jul 12, 2024 | 45.01 | 45.47 | 45.01 | 45.25 | 45.25 | 53,900 |
Jul 11, 2024 | 44.68 | 44.96 | 44.54 | 44.93 | 44.93 | 30,600 |
Jul 10, 2024 | 44.19 | 44.46 | 44.07 | 44.45 | 44.45 | 28,500 |
Jul 9, 2024 | 44.13 | 44.21 | 43.88 | 44.02 | 44.02 | 31,700 |
Jul 8, 2024 | 43.96 | 44.20 | 43.94 | 44.04 | 44.04 | 28,300 |
Jul 5, 2024 | 44.06 | 44.06 | 43.78 | 43.97 | 43.97 | 39,900 |
Jul 3, 2024 | 44.34 | 44.35 | 44.12 | 44.15 | 44.15 | 41,100 |
Jul 2, 2024 | 44.05 | 44.22 | 44.00 | 44.22 | 44.22 | 112,400 |
Jul 1, 2024 | 44.24 | 44.49 | 44.03 | 44.07 | 44.07 | 43,700 |
Jun 28, 2024 | 44.27 | 44.41 | 44.07 | 44.24 | 44.24 | 123,100 |
Jun 27, 2024 | 44.12 | 44.12 | 43.88 | 44.05 | 44.05 | 58,800 |
Jun 26, 2024 | 44.24 | 44.24 | 43.94 | 44.12 | 44.12 | 48,500 |
Jun 25, 2024 | 44.55 | 44.55 | 44.18 | 44.30 | 44.30 | 21,700 |
Jun 24, 2024 | 44.48 | 44.84 | 44.37 | 44.63 | 44.63 | 51,800 |
Jun 21, 2024 | 44.34 | 44.36 | 44.20 | 44.25 | 44.25 | 183,500 |
Jun 20, 2024 | 44.42 | 44.43 | 44.25 | 44.35 | 44.35 | 64,000 |
Jun 18, 2024 | 44.19 | 44.39 | 44.19 | 44.32 | 44.32 | 30,200 |
Jun 17, 2024 | 43.89 | 44.16 | 43.67 | 44.16 | 44.16 | 50,500 |
Jun 14, 2024 | 43.67 | 43.79 | 43.43 | 43.77 | 43.77 | 29,500 |
Jun 13, 2024 | 43.86 | 43.92 | 43.65 | 43.88 | 43.88 | 34,100 |
Jun 12, 2024 | 44.03 | 44.03 | 43.56 | 43.66 | 43.66 | 30,700 |
Jun 11, 2024 | 0.28 Dividend | |||||
Jun 11, 2024 | 43.73 | 43.73 | 43.28 | 43.56 | 43.56 | 34,600 |
Jun 10, 2024 | 43.88 | 44.05 | 43.74 | 44.05 | 43.77 | 31,500 |
Jun 7, 2024 | 43.85 | 44.12 | 43.77 | 43.93 | 43.65 | 20,800 |
Jun 6, 2024 | 44.09 | 44.09 | 43.87 | 43.99 | 43.71 | 25,700 |
Jun 5, 2024 | 43.92 | 44.04 | 43.69 | 44.04 | 43.76 | 59,700 |
Jun 4, 2024 | 43.68 | 43.86 | 43.57 | 43.79 | 43.52 | 43,800 |
Jun 3, 2024 | 44.19 | 44.19 | 43.62 | 43.87 | 43.59 | 30,200 |
May 31, 2024 | 43.59 | 44.15 | 43.49 | 44.15 | 43.87 | 30,100 |
May 30, 2024 | 43.38 | 43.56 | 43.35 | 43.53 | 43.26 | 51,500 |
May 29, 2024 | 43.59 | 43.59 | 43.30 | 43.33 | 43.06 | 31,000 |
May 28, 2024 | 44.32 | 44.32 | 43.67 | 43.84 | 43.57 | 34,000 |
May 24, 2024 | 44.01 | 44.13 | 43.97 | 44.04 | 43.76 | 24,300 |
May 23, 2024 | 44.44 | 44.44 | 43.79 | 43.83 | 43.55 | 24,800 |
May 22, 2024 | 44.48 | 44.56 | 44.26 | 44.42 | 44.14 | 28,000 |
May 21, 2024 | 44.52 | 44.60 | 44.44 | 44.56 | 44.28 | 42,600 |
May 20, 2024 | 44.71 | 44.75 | 44.51 | 44.51 | 44.23 | 34,400 |
May 17, 2024 | 44.68 | 44.71 | 44.59 | 44.71 | 44.43 | 22,300 |
May 16, 2024 | 44.70 | 44.80 | 44.62 | 44.66 | 44.38 | 36,800 |
May 15, 2024 | 44.58 | 44.76 | 44.46 | 44.76 | 44.48 | 29,100 |
May 14, 2024 | 44.19 | 44.37 | 44.14 | 44.36 | 44.08 | 35,200 |
May 13, 2024 | 44.10 | 44.29 | 44.06 | 44.09 | 43.81 | 35,200 |
May 10, 2024 | 43.98 | 44.06 | 43.95 | 44.02 | 43.74 | 59,200 |
May 9, 2024 | 43.65 | 43.85 | 43.50 | 43.85 | 43.58 | 207,400 |
May 8, 2024 | 43.13 | 43.57 | 43.13 | 43.54 | 43.27 | 44,000 |
May 7, 2024 | 43.34 | 43.52 | 43.34 | 43.37 | 43.10 | 23,600 |
May 6, 2024 | 43.27 | 43.27 | 43.09 | 43.24 | 42.97 | 37,000 |
May 3, 2024 | 43.10 | 43.10 | 42.73 | 42.98 | 42.71 | 24,800 |
May 2, 2024 | 42.84 | 42.84 | 42.41 | 42.67 | 42.40 | 47,200 |
May 1, 2024 | 42.54 | 42.84 | 42.41 | 42.41 | 42.14 | 31,300 |
Apr 30, 2024 | 42.93 | 42.99 | 42.59 | 42.59 | 42.32 | 25,700 |
Apr 29, 2024 | 43.02 | 43.15 | 43.00 | 43.11 | 42.84 | 28,200 |
Apr 26, 2024 | 42.91 | 43.02 | 42.79 | 42.87 | 42.60 | 20,500 |
Apr 25, 2024 | 42.84 | 43.01 | 42.63 | 42.88 | 42.61 | 38,000 |
Apr 24, 2024 | 42.96 | 43.17 | 42.95 | 43.15 | 42.88 | 36,300 |
Apr 23, 2024 | 42.76 | 43.13 | 42.76 | 43.03 | 42.76 | 46,700 |
Apr 22, 2024 | 42.64 | 42.97 | 42.38 | 42.77 | 42.50 | 73,500 |
Apr 19, 2024 | 42.22 | 42.45 | 42.20 | 42.40 | 42.13 | 35,100 |
Apr 18, 2024 | 42.21 | 42.40 | 42.03 | 42.15 | 41.89 | 28,100 |
Apr 17, 2024 | 42.51 | 42.51 | 42.03 | 42.12 | 41.86 | 35,400 |
Apr 16, 2024 | 42.60 | 42.61 | 42.16 | 42.25 | 41.99 | 35,500 |
Apr 15, 2024 | 43.06 | 43.19 | 42.33 | 42.48 | 42.21 | 27,900 |
Apr 12, 2024 | 43.25 | 43.25 | 42.57 | 42.65 | 42.38 | 124,100 |
Apr 11, 2024 | 43.52 | 43.52 | 43.08 | 43.36 | 43.09 | 31,200 |
Apr 10, 2024 | 43.55 | 43.60 | 43.16 | 43.39 | 43.12 | 55,900 |
Apr 9, 2024 | 43.94 | 44.14 | 43.66 | 44.02 | 43.74 | 40,600 |
Apr 8, 2024 | 43.92 | 43.97 | 43.81 | 43.86 | 43.59 | 37,100 |
Apr 5, 2024 | 43.53 | 43.94 | 43.48 | 43.82 | 43.55 | 72,600 |
Apr 4, 2024 | 44.36 | 44.41 | 43.54 | 43.59 | 43.32 | 58,600 |
Apr 3, 2024 | 44.05 | 44.14 | 43.91 | 44.05 | 43.77 | 64,500 |
Apr 2, 2024 | 44.15 | 44.15 | 43.89 | 44.07 | 43.79 | 43,800 |
Apr 1, 2024 | 44.59 | 44.59 | 44.21 | 44.28 | 44.00 | 38,100 |
Mar 28, 2024 | 44.24 | 44.53 | 44.24 | 44.50 | 44.22 | 111,600 |
Mar 27, 2024 | 43.81 | 44.25 | 43.81 | 44.25 | 43.97 | 116,000 |
Mar 26, 2024 | 43.75 | 43.85 | 43.58 | 43.59 | 43.32 | 229,000 |
Mar 25, 2024 | 43.82 | 43.88 | 43.69 | 43.71 | 43.44 | 37,500 |
Mar 22, 2024 | 44.12 | 44.12 | 43.76 | 43.76 | 43.49 | 41,800 |
Mar 21, 2024 | 0.25 Dividend | |||||
Mar 21, 2024 | 43.89 | 44.12 | 43.73 | 43.98 | 43.70 | 95,600 |
Mar 20, 2024 | 43.40 | 43.81 | 43.27 | 43.80 | 43.28 | 28,700 |
Mar 19, 2024 | 43.26 | 43.38 | 43.13 | 43.38 | 42.86 | 109,500 |
Mar 18, 2024 | 43.74 | 43.74 | 43.13 | 43.23 | 42.72 | 43,400 |
Mar 15, 2024 | 43.16 | 43.32 | 43.12 | 43.16 | 42.65 | 31,900 |
Mar 14, 2024 | 43.50 | 43.52 | 43.02 | 43.26 | 42.75 | 46,900 |
Mar 13, 2024 | 43.67 | 43.72 | 43.50 | 43.53 | 43.01 | 49,700 |
Mar 12, 2024 | 43.66 | 43.66 | 43.33 | 43.56 | 43.04 | 48,000 |
Mar 11, 2024 | 43.27 | 43.45 | 43.09 | 43.44 | 42.92 | 37,700 |
Mar 8, 2024 | 43.65 | 43.65 | 43.26 | 43.26 | 42.75 | 135,900 |
Mar 7, 2024 | 43.50 | 43.59 | 43.42 | 43.49 | 42.97 | 48,500 |
Mar 6, 2024 | 43.27 | 43.44 | 43.10 | 43.19 | 42.68 | 61,600 |
Mar 5, 2024 | 42.97 | 43.16 | 42.78 | 42.90 | 42.39 | 38,800 |
Mar 4, 2024 | 42.98 | 43.22 | 42.90 | 43.08 | 42.57 | 49,100 |
Mar 1, 2024 | 42.63 | 42.95 | 42.59 | 42.93 | 42.42 | 26,600 |
Feb 29, 2024 | 42.52 | 42.52 | 42.29 | 42.48 | 41.97 | 21,700 |
Feb 28, 2024 | 42.19 | 42.36 | 42.19 | 42.21 | 41.70 | 29,300 |
Feb 27, 2024 | 42.25 | 42.27 | 42.15 | 42.27 | 41.77 | 56,900 |
Feb 26, 2024 | 42.35 | 42.42 | 42.16 | 42.20 | 41.70 | 50,300 |
Feb 23, 2024 | 42.23 | 42.42 | 42.20 | 42.36 | 41.86 | 38,900 |
Feb 22, 2024 | 41.92 | 42.27 | 41.92 | 42.19 | 41.69 | 40,600 |
Feb 21, 2024 | 41.50 | 41.84 | 41.50 | 41.82 | 41.32 | 20,100 |
Feb 20, 2024 | 41.67 | 41.74 | 41.53 | 41.64 | 41.14 | 31,300 |
Feb 16, 2024 | 41.73 | 41.92 | 41.66 | 41.68 | 41.18 | 15,300 |
Feb 15, 2024 | 41.52 | 41.92 | 41.52 | 41.86 | 41.36 | 43,600 |
Feb 14, 2024 | 41.44 | 41.44 | 41.14 | 41.38 | 40.89 | 23,200 |
Feb 13, 2024 | 41.46 | 41.46 | 40.82 | 41.12 | 40.63 | 45,800 |
Feb 12, 2024 | 41.60 | 41.89 | 41.55 | 41.77 | 41.27 | 38,600 |
Feb 9, 2024 | 41.51 | 41.51 | 41.26 | 41.48 | 40.99 | 49,200 |
Feb 8, 2024 | 41.39 | 41.43 | 41.28 | 41.43 | 40.94 | 40,100 |
Feb 7, 2024 | 41.39 | 41.39 | 41.17 | 41.35 | 40.86 | 56,100 |
Feb 6, 2024 | 41.26 | 41.26 | 41.11 | 41.20 | 40.71 | 23,500 |
Feb 5, 2024 | 41.12 | 41.20 | 40.89 | 41.05 | 40.56 | 111,400 |
Feb 2, 2024 | 41.18 | 41.47 | 41.02 | 41.30 | 40.81 | 160,200 |
Feb 1, 2024 | 41.26 | 41.38 | 40.92 | 41.38 | 40.89 | 45,000 |
Jan 31, 2024 | 41.66 | 41.66 | 41.18 | 41.19 | 40.70 | 120,300 |
Jan 30, 2024 | 41.65 | 41.72 | 41.52 | 41.68 | 41.18 | 122,900 |
Jan 29, 2024 | 41.60 | 41.62 | 41.35 | 41.60 | 41.11 | 111,100 |
Jan 26, 2024 | 41.58 | 41.63 | 41.38 | 41.48 | 40.99 | 56,100 |
Jan 25, 2024 | 41.52 | 41.66 | 41.46 | 41.65 | 41.15 | 43,200 |
Jan 24, 2024 | 41.50 | 41.50 | 41.18 | 41.19 | 40.70 | 69,400 |
Jan 23, 2024 | 41.32 | 41.35 | 41.18 | 41.32 | 40.83 | 50,100 |
Jan 22, 2024 | 41.05 | 41.26 | 41.05 | 41.20 | 40.71 | 50,900 |
Jan 19, 2024 | 40.61 | 41.06 | 40.48 | 41.01 | 40.52 | 39,400 |
Jan 18, 2024 | 40.30 | 40.46 | 40.13 | 40.43 | 39.95 | 38,600 |
Jan 17, 2024 | 40.35 | 40.39 | 40.05 | 40.24 | 39.76 | 27,700 |
Jan 16, 2024 | 40.59 | 40.64 | 40.38 | 40.53 | 40.05 | 46,100 |
Jan 12, 2024 | 40.89 | 41.03 | 40.67 | 40.79 | 40.30 | 33,800 |
Jan 11, 2024 | 40.88 | 40.88 | 40.47 | 40.75 | 40.26 | 41,200 |
Jan 10, 2024 | 40.91 | 40.91 | 40.71 | 40.84 | 40.35 | 59,600 |
Jan 9, 2024 | 40.85 | 40.95 | 40.79 | 40.89 | 40.40 | 33,300 |
Jan 8, 2024 | 40.82 | 41.15 | 40.69 | 41.14 | 40.65 | 50,500 |
Jan 5, 2024 | 40.80 | 41.02 | 40.71 | 40.83 | 40.34 | 41,400 |
Jan 4, 2024 | 40.84 | 40.97 | 40.71 | 40.72 | 40.23 | 23,000 |
Jan 3, 2024 | 41.08 | 41.08 | 40.77 | 40.83 | 40.34 | 25,200 |
Jan 2, 2024 | 40.87 | 41.33 | 40.85 | 41.18 | 40.69 | 126,400 |
Dec 29, 2023 | 41.13 | 41.17 | 40.92 | 41.05 | 40.56 | 22,500 |
Dec 28, 2023 | 41.18 | 41.25 | 41.15 | 41.16 | 40.67 | 35,600 |
Dec 27, 2023 | 41.07 | 41.21 | 41.04 | 41.17 | 40.68 | 20,500 |
Dec 26, 2023 | 41.00 | 41.23 | 40.93 | 41.15 | 40.66 | 26,200 |
Dec 22, 2023 | 40.73 | 41.06 | 40.72 | 40.87 | 40.38 | 47,100 |
Dec 21, 2023 | 40.53 | 40.70 | 40.43 | 40.70 | 40.22 | 19,100 |
Dec 20, 2023 | 0.35 Dividend | |||||
Dec 20, 2023 | 40.90 | 41.00 | 40.34 | 40.35 | 39.87 | 40,100 |
Dec 19, 2023 | 41.18 | 41.34 | 41.10 | 41.34 | 40.50 | 28,800 |
Dec 18, 2023 | 41.08 | 41.18 | 40.99 | 41.05 | 40.22 | 44,800 |
Dec 15, 2023 | 41.05 | 41.13 | 40.87 | 40.98 | 40.15 | 26,200 |
Dec 14, 2023 | 40.79 | 41.28 | 40.79 | 41.10 | 40.27 | 53,300 |
Dec 13, 2023 | 39.74 | 40.45 | 39.65 | 40.45 | 39.63 | 42,900 |
Dec 12, 2023 | 39.66 | 39.77 | 39.58 | 39.73 | 38.93 | 70,700 |
Dec 11, 2023 | 39.33 | 39.72 | 39.33 | 39.71 | 38.91 | 50,000 |
Dec 8, 2023 | 38.98 | 39.26 | 38.98 | 39.20 | 38.41 | 14,900 |
Dec 7, 2023 | 38.95 | 39.08 | 38.82 | 39.03 | 38.24 | 38,900 |
Dec 6, 2023 | 38.96 | 39.11 | 38.76 | 38.79 | 38.01 | 29,700 |
Dec 5, 2023 | 38.99 | 38.99 | 38.86 | 38.89 | 38.10 | 115,200 |
Dec 4, 2023 | 38.95 | 39.25 | 38.95 | 39.15 | 38.36 | 19,500 |
Dec 1, 2023 | 38.61 | 39.13 | 38.61 | 39.13 | 38.34 | 38,400 |
Nov 30, 2023 | 38.56 | 38.69 | 38.41 | 38.69 | 37.91 | 10,300 |
Nov 29, 2023 | 38.40 | 38.65 | 38.37 | 38.40 | 37.62 | 27,600 |
Nov 28, 2023 | 38.21 | 38.35 | 38.13 | 38.24 | 37.47 | 20,500 |
Nov 27, 2023 | 38.40 | 38.40 | 38.18 | 38.22 | 37.45 | 46,200 |
Nov 24, 2023 | 38.34 | 38.41 | 38.28 | 38.38 | 37.61 | 19,100 |
Nov 22, 2023 | 38.19 | 38.29 | 38.19 | 38.25 | 37.48 | 19,100 |
Nov 21, 2023 | 38.15 | 38.19 | 38.04 | 38.13 | 37.36 | 20,300 |
Nov 20, 2023 | 38.18 | 38.41 | 38.09 | 38.31 | 37.54 | 31,700 |
Nov 17, 2023 | 38.02 | 38.22 | 37.99 | 38.18 | 37.41 | 19,200 |
Nov 16, 2023 | 37.99 | 38.04 | 37.73 | 37.94 | 37.17 | 33,700 |
Nov 15, 2023 | 37.98 | 38.30 | 37.98 | 38.20 | 37.43 | 23,400 |
Nov 14, 2023 | 37.49 | 38.00 | 37.49 | 37.90 | 37.13 | 21,800 |
Nov 13, 2023 | 37.07 | 37.14 | 36.93 | 37.04 | 36.29 | 41,500 |
Nov 10, 2023 | 36.82 | 37.15 | 36.68 | 37.12 | 36.37 | 36,400 |
Nov 9, 2023 | 37.18 | 37.18 | 36.65 | 36.65 | 35.91 | 43,300 |
Nov 8, 2023 | 37.17 | 37.17 | 36.87 | 37.00 | 36.25 | 52,500 |
Nov 7, 2023 | 37.21 | 37.21 | 37.06 | 37.13 | 36.38 | 11,700 |
Nov 6, 2023 | 37.58 | 37.58 | 37.16 | 37.26 | 36.51 | 48,400 |
Nov 3, 2023 | 37.43 | 37.59 | 37.41 | 37.46 | 36.70 | 32,200 |
Nov 2, 2023 | 36.66 | 37.08 | 36.60 | 37.07 | 36.32 | 49,400 |
Nov 1, 2023 | 36.14 | 36.34 | 36.04 | 36.26 | 35.53 | 33,500 |
Oct 31, 2023 | 35.91 | 36.11 | 35.82 | 36.11 | 35.38 | 16,900 |
Oct 30, 2023 | 35.64 | 35.89 | 35.58 | 35.83 | 35.11 | 48,500 |
Oct 27, 2023 | 35.90 | 35.90 | 35.38 | 35.46 | 34.75 | 80,600 |
Oct 26, 2023 | 36.05 | 36.17 | 35.86 | 35.90 | 35.17 | 29,300 |
Oct 25, 2023 | 36.34 | 36.34 | 35.97 | 36.02 | 35.29 | 52,300 |
Oct 24, 2023 | 36.41 | 36.46 | 36.22 | 36.37 | 35.63 | 88,100 |
Oct 23, 2023 | 36.25 | 36.44 | 36.06 | 36.09 | 35.36 | 144,700 |
Oct 20, 2023 | 36.83 | 36.83 | 36.43 | 36.43 | 35.69 | 68,600 |
Oct 19, 2023 | 37.13 | 37.33 | 36.75 | 36.83 | 36.09 | 136,800 |
Oct 18, 2023 | 37.41 | 37.45 | 37.10 | 37.16 | 36.41 | 27,900 |
Oct 17, 2023 | 37.28 | 37.67 | 37.27 | 37.54 | 36.78 | 29,200 |
Oct 16, 2023 | 37.23 | 37.49 | 37.20 | 37.40 | 36.64 | 18,700 |
Oct 13, 2023 | 37.18 | 37.27 | 36.88 | 36.97 | 36.23 | 52,400 |
Oct 12, 2023 | 37.30 | 37.30 | 36.80 | 37.02 | 36.27 | 47,600 |
Oct 11, 2023 | 37.30 | 37.30 | 37.03 | 37.26 | 36.51 | 91,300 |
Oct 10, 2023 | 37.08 | 37.44 | 37.08 | 37.22 | 36.47 | 33,700 |
Oct 9, 2023 | 36.66 | 37.03 | 36.60 | 37.01 | 36.26 | 122,700 |
Oct 6, 2023 | 36.21 | 36.77 | 36.00 | 36.62 | 35.88 | 14,700 |
Oct 5, 2023 | 36.51 | 36.51 | 36.20 | 36.38 | 35.64 | 31,000 |
Oct 4, 2023 | 36.56 | 36.56 | 36.21 | 36.48 | 35.74 | 43,100 |
Oct 3, 2023 | 36.69 | 36.76 | 36.36 | 36.48 | 35.74 | 35,000 |
Oct 2, 2023 | 37.27 | 37.27 | 36.69 | 36.86 | 36.12 | 26,900 |
Sep 29, 2023 | 37.51 | 37.52 | 37.10 | 37.23 | 36.48 | 46,800 |
Sep 28, 2023 | 37.16 | 37.49 | 37.16 | 37.41 | 36.65 | 15,800 |
Sep 27, 2023 | 37.26 | 37.26 | 36.97 | 37.15 | 36.40 | 37,100 |
Sep 26, 2023 | 0.39 Dividend | |||||
Sep 26, 2023 | 37.39 | 37.46 | 37.07 | 37.11 | 36.36 | 32,500 |
Sep 25, 2023 | 37.78 | 37.98 | 37.71 | 37.97 | 36.82 | 53,400 |
Sep 22, 2023 | 38.01 | 38.08 | 37.83 | 37.86 | 36.72 | 40,800 |
Sep 21, 2023 | 38.28 | 38.34 | 38.00 | 38.00 | 36.85 | 21,300 |
Sep 20, 2023 | 38.82 | 38.99 | 38.55 | 38.55 | 37.39 | 23,900 |
Sep 19, 2023 | 38.75 | 38.84 | 38.56 | 38.70 | 37.53 | 23,300 |
Sep 18, 2023 | 38.83 | 38.92 | 38.73 | 38.80 | 37.63 | 18,700 |
Sep 15, 2023 | 39.05 | 39.09 | 38.78 | 38.82 | 37.64 | 21,700 |
Sep 14, 2023 | 39.05 | 39.22 | 38.93 | 39.20 | 38.02 | 25,900 |
Sep 13, 2023 | 38.79 | 38.83 | 38.65 | 38.74 | 37.57 | 12,500 |
Sep 12, 2023 | 38.71 | 38.99 | 38.69 | 38.80 | 37.63 | 30,900 |
Sep 11, 2023 | 38.79 | 38.90 | 38.63 | 38.69 | 37.52 | 26,500 |
Sep 8, 2023 | 38.60 | 38.69 | 38.58 | 38.63 | 37.47 | 44,300 |
Sep 7, 2023 | 38.60 | 38.63 | 38.46 | 38.53 | 37.37 | 15,000 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%