Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD
iShares International High Yield Bond ETF (HYXU)
49.43
+0.38
+(0.77%)
At close: April 2 at 10:01:40 AM EDT
50.22
+0.79
+(1.60%)
After hours: April 2 at 7:42:12 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 2, 2025 | 49.30 | 49.43 | 49.30 | 49.43 | 49.43 | 1,600 |
Apr 1, 2025 | 49.20 | 49.20 | 48.98 | 49.05 | 49.05 | 19,200 |
Mar 31, 2025 | 49.12 | 49.23 | 48.91 | 49.23 | 49.23 | 3,200 |
Mar 28, 2025 | 49.29 | 49.36 | 49.29 | 49.30 | 49.30 | 2,900 |
Mar 27, 2025 | 49.25 | 49.25 | 49.15 | 49.21 | 49.21 | 13,800 |
Mar 26, 2025 | 49.23 | 49.31 | 49.05 | 49.10 | 49.10 | 2,800 |
Mar 25, 2025 | 49.43 | 49.48 | 49.39 | 49.39 | 49.39 | 2,900 |
Mar 24, 2025 | 49.34 | 49.39 | 49.34 | 49.39 | 49.39 | 800 |
Mar 21, 2025 | 49.65 | 49.65 | 49.36 | 49.43 | 49.43 | 1,400 |
Mar 20, 2025 | 49.63 | 49.70 | 49.63 | 49.70 | 49.70 | 11,900 |
Mar 19, 2025 | 49.76 | 49.87 | 49.75 | 49.87 | 49.87 | 4,000 |
Mar 18, 2025 | 50.04 | 50.04 | 49.99 | 49.99 | 49.99 | 2,200 |
Mar 17, 2025 | 49.50 | 49.79 | 49.50 | 49.79 | 49.79 | 6,800 |
Mar 14, 2025 | 49.53 | 49.54 | 49.41 | 49.54 | 49.54 | 10,600 |
Mar 13, 2025 | 49.46 | 49.46 | 49.26 | 49.29 | 49.29 | 18,500 |
Mar 12, 2025 | 49.56 | 49.60 | 49.56 | 49.60 | 49.60 | 900 |
Mar 11, 2025 | 49.76 | 49.79 | 49.69 | 49.74 | 49.74 | 2,300 |
Mar 10, 2025 | 49.51 | 49.51 | 49.41 | 49.46 | 49.46 | 1,700 |
Mar 7, 2025 | 49.67 | 49.74 | 49.58 | 49.74 | 49.74 | 16,000 |
Mar 6, 2025 | 49.48 | 49.48 | 49.28 | 49.28 | 49.28 | 700 |
Mar 5, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1,400 |
Mar 4, 2025 | 48.43 | 48.83 | 48.43 | 48.83 | 48.83 | 2,400 |
Mar 3, 2025 | 48.37 | 48.47 | 48.26 | 48.26 | 48.26 | 800 |
Feb 28, 2025 | 47.94 | 47.94 | 47.84 | 47.84 | 47.84 | 900 |
Feb 27, 2025 | 48.06 | 48.06 | 47.87 | 47.87 | 47.87 | 800 |
Feb 26, 2025 | 48.40 | 48.40 | 48.22 | 48.22 | 48.22 | 1,000 |
Feb 25, 2025 | 48.34 | 48.37 | 48.23 | 48.37 | 48.37 | 2,000 |
Feb 24, 2025 | 48.11 | 48.20 | 48.09 | 48.09 | 48.09 | 1,900 |
Feb 21, 2025 | 48.20 | 48.21 | 48.11 | 48.11 | 48.11 | 2,900 |
Feb 20, 2025 | 48.06 | 48.22 | 48.00 | 48.22 | 48.22 | 1,700 |
Feb 19, 2025 | 47.89 | 47.95 | 47.82 | 47.87 | 47.87 | 2,100 |
Feb 18, 2025 | 48.40 | 48.40 | 48.04 | 48.08 | 48.08 | 4,000 |
Feb 14, 2025 | 48.23 | 48.25 | 48.17 | 48.17 | 48.17 | 1,200 |
Feb 13, 2025 | 47.73 | 47.97 | 47.73 | 47.97 | 47.97 | 15,600 |
Feb 12, 2025 | 47.40 | 47.75 | 47.40 | 47.65 | 47.65 | 7,000 |
Feb 11, 2025 | 47.34 | 47.51 | 47.34 | 47.51 | 47.51 | 800 |
Feb 10, 2025 | 47.30 | 47.33 | 47.27 | 47.29 | 47.29 | 2,600 |
Feb 7, 2025 | 47.64 | 47.64 | 47.35 | 47.38 | 47.38 | 3,300 |
Feb 6, 2025 | 47.54 | 47.69 | 47.54 | 47.65 | 47.65 | 26,700 |
Feb 5, 2025 | 47.75 | 47.75 | 47.71 | 47.71 | 47.71 | 800 |
Feb 4, 2025 | 47.44 | 47.51 | 47.44 | 47.51 | 47.51 | 600 |
Feb 3, 2025 | 46.98 | 47.13 | 46.84 | 47.04 | 47.04 | 30,600 |
Jan 31, 2025 | 47.51 | 47.67 | 47.31 | 47.31 | 47.31 | 1,700 |
Jan 30, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 300 |
Jan 29, 2025 | 47.40 | 47.40 | 47.39 | 47.39 | 47.39 | 300 |
Jan 28, 2025 | 47.40 | 47.42 | 47.39 | 47.42 | 47.42 | 2,200 |
Jan 27, 2025 | 47.66 | 47.66 | 47.62 | 47.63 | 47.63 | 10,900 |
Jan 24, 2025 | 47.53 | 47.73 | 47.53 | 47.60 | 47.60 | 6,500 |
Jan 23, 2025 | 47.21 | 47.36 | 47.17 | 47.31 | 47.31 | 2,600 |
Jan 22, 2025 | 47.25 | 47.27 | 47.12 | 47.21 | 47.21 | 7,500 |
Jan 21, 2025 | 47.12 | 47.24 | 47.12 | 47.24 | 47.24 | 2,000 |
Jan 17, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 200 |
Jan 16, 2025 | 46.57 | 46.64 | 46.45 | 46.59 | 46.59 | 3,400 |
Jan 15, 2025 | 46.70 | 46.72 | 46.56 | 46.56 | 46.56 | 2,400 |
Jan 14, 2025 | 46.25 | 46.39 | 46.25 | 46.39 | 46.39 | 5,700 |
Jan 13, 2025 | 45.89 | 45.96 | 45.76 | 45.96 | 45.96 | 3,200 |
Jan 10, 2025 | 46.29 | 46.35 | 46.13 | 46.19 | 46.19 | 4,600 |
Jan 8, 2025 | 46.57 | 46.66 | 46.51 | 46.66 | 46.66 | 1,800 |
Jan 7, 2025 | 47.25 | 47.25 | 46.89 | 46.89 | 46.89 | 3,000 |
Jan 6, 2025 | 47.10 | 47.25 | 47.10 | 47.14 | 47.14 | 900 |
Jan 3, 2025 | 46.82 | 46.87 | 46.74 | 46.86 | 46.86 | 3,400 |
Jan 2, 2025 | 46.64 | 46.64 | 46.60 | 46.60 | 46.60 | 1,000 |
Dec 31, 2024 | 47.17 | 47.17 | 46.95 | 47.01 | 47.01 | 2,800 |
Dec 30, 2024 | 47.23 | 47.30 | 47.10 | 47.27 | 47.27 | 8,300 |
Dec 27, 2024 | 47.43 | 47.43 | 47.15 | 47.28 | 47.28 | 80,600 |
Dec 26, 2024 | 47.25 | 47.43 | 47.25 | 47.42 | 47.42 | 4,000 |
Dec 24, 2024 | 47.30 | 47.30 | 47.24 | 47.27 | 47.27 | 1,300 |
Dec 23, 2024 | 47.20 | 47.31 | 47.17 | 47.31 | 47.31 | 2,700 |
Dec 20, 2024 | 47.12 | 47.40 | 47.12 | 47.32 | 47.32 | 2,500 |
Dec 19, 2024 | 47.10 | 47.13 | 46.93 | 46.93 | 46.93 | 7,600 |
Dec 18, 2024 | 2.40 Dividend | |||||
Dec 18, 2024 | 47.62 | 47.67 | 46.80 | 46.87 | 46.87 | 3,700 |
Dec 17, 2024 | 50.11 | 50.11 | 50.08 | 50.08 | 47.68 | 800 |
Dec 16, 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 47.76 | 2,500 |
Dec 13, 2024 | 50.07 | 50.11 | 50.02 | 50.11 | 47.71 | 1,800 |
Dec 12, 2024 | 50.18 | 50.18 | 50.05 | 50.05 | 47.65 | 1,200 |
Dec 11, 2024 | 50.37 | 50.37 | 50.25 | 50.25 | 47.84 | 1,200 |
Dec 10, 2024 | 50.28 | 50.35 | 50.14 | 50.33 | 47.92 | 5,800 |
Dec 9, 2024 | 50.60 | 50.60 | 50.43 | 50.43 | 48.01 | 2,500 |
Dec 6, 2024 | 50.51 | 50.51 | 50.41 | 50.46 | 48.04 | 1,100 |
Dec 5, 2024 | 50.45 | 50.50 | 50.42 | 50.49 | 48.07 | 3,600 |
Dec 4, 2024 | 50.13 | 50.24 | 50.13 | 50.16 | 47.75 | 2,200 |
Dec 3, 2024 | 50.05 | 50.13 | 49.98 | 50.06 | 47.66 | 2,400 |
Dec 2, 2024 | 49.65 | 49.99 | 49.63 | 49.93 | 47.54 | 4,500 |
Nov 29, 2024 | 50.15 | 50.32 | 50.15 | 50.31 | 47.90 | 2,300 |
Nov 27, 2024 | 49.95 | 50.09 | 49.93 | 50.09 | 47.69 | 2,200 |
Nov 26, 2024 | 49.70 | 49.70 | 49.61 | 49.66 | 47.28 | 2,200 |
Nov 25, 2024 | 49.77 | 49.82 | 49.67 | 49.67 | 47.29 | 4,600 |
Nov 22, 2024 | 49.32 | 49.38 | 49.30 | 49.38 | 47.01 | 10,100 |
Nov 21, 2024 | 49.64 | 49.80 | 49.63 | 49.71 | 47.33 | 15,200 |
Nov 20, 2024 | 49.74 | 49.86 | 49.74 | 49.84 | 47.45 | 17,400 |
Nov 19, 2024 | 50.19 | 50.19 | 50.09 | 50.09 | 47.69 | 14,700 |
Nov 18, 2024 | 50.00 | 50.23 | 50.00 | 50.20 | 47.79 | 6,700 |
Nov 15, 2024 | 49.88 | 49.94 | 49.86 | 49.86 | 47.47 | 2,700 |
Nov 14, 2024 | 50.11 | 50.15 | 49.81 | 49.81 | 47.42 | 1,900 |
Nov 13, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 47.64 | 500 |
Nov 12, 2024 | 50.36 | 50.36 | 50.08 | 50.31 | 47.90 | 6,100 |
Nov 11, 2024 | 50.50 | 50.53 | 50.50 | 50.52 | 48.10 | 2,000 |
Nov 8, 2024 | 50.87 | 50.90 | 50.82 | 50.90 | 48.46 | 1,700 |
Nov 7, 2024 | 51.04 | 51.23 | 50.99 | 51.20 | 48.74 | 16,000 |
Nov 6, 2024 | 50.66 | 50.83 | 50.66 | 50.82 | 48.38 | 2,200 |
Nov 5, 2024 | 51.45 | 51.45 | 51.24 | 51.43 | 48.96 | 1,700 |
Nov 4, 2024 | 51.36 | 51.36 | 51.20 | 51.24 | 48.78 | 1,100 |
Nov 1, 2024 | 51.17 | 51.17 | 51.08 | 51.08 | 48.63 | 900 |
Oct 31, 2024 | 51.15 | 51.32 | 51.15 | 51.32 | 48.86 | 700 |
Oct 30, 2024 | 51.35 | 51.47 | 51.29 | 51.29 | 48.83 | 2,100 |
Oct 29, 2024 | 50.97 | 51.11 | 50.87 | 51.11 | 48.66 | 3,500 |
Oct 28, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 48.69 | 500 |
Oct 25, 2024 | 51.22 | 51.22 | 50.98 | 50.98 | 48.53 | 2,300 |
Oct 24, 2024 | 51.04 | 51.18 | 51.04 | 51.18 | 48.73 | 3,400 |
Oct 23, 2024 | 50.88 | 50.88 | 50.83 | 50.83 | 48.39 | 1,000 |
Oct 22, 2024 | 50.99 | 51.03 | 50.98 | 50.98 | 48.53 | 1,300 |
Oct 21, 2024 | 51.21 | 51.21 | 51.08 | 51.08 | 48.63 | 400 |
Oct 18, 2024 | 51.36 | 51.45 | 51.36 | 51.41 | 48.94 | 2,800 |
Oct 17, 2024 | 51.11 | 51.19 | 50.95 | 51.12 | 48.67 | 11,300 |
Oct 16, 2024 | 51.22 | 51.22 | 51.21 | 51.21 | 48.75 | 500 |
Oct 15, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 48.82 | 200 |
Oct 14, 2024 | 51.39 | 51.40 | 51.39 | 51.40 | 48.93 | 500 |
Oct 11, 2024 | 51.46 | 51.54 | 51.30 | 51.49 | 49.02 | 4,400 |
Oct 10, 2024 | 51.44 | 51.44 | 51.33 | 51.40 | 48.93 | 2,800 |
Oct 9, 2024 | 51.48 | 51.48 | 51.32 | 51.35 | 48.89 | 5,100 |
Oct 8, 2024 | 51.50 | 51.50 | 51.49 | 51.50 | 49.03 | 1,900 |
Oct 7, 2024 | 51.61 | 51.64 | 51.53 | 51.56 | 49.09 | 2,000 |
Oct 4, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 49.19 | 1,200 |
Oct 3, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.35 | 700 |
Oct 2, 2024 | 51.96 | 51.97 | 51.96 | 51.97 | 49.48 | 700 |
Oct 1, 2024 | 52.09 | 52.14 | 52.09 | 52.14 | 49.64 | 1,100 |
Sep 30, 2024 | 52.52 | 52.52 | 52.39 | 52.39 | 49.88 | 700 |
Sep 27, 2024 | 52.66 | 52.66 | 52.55 | 52.55 | 50.03 | 300 |
Sep 26, 2024 | 52.60 | 52.61 | 52.53 | 52.61 | 50.09 | 10,600 |
Sep 25, 2024 | 52.39 | 52.39 | 52.23 | 52.24 | 49.73 | 800 |
Sep 24, 2024 | 52.42 | 52.55 | 52.41 | 52.55 | 50.03 | 2,000 |
Sep 23, 2024 | 52.31 | 52.31 | 52.25 | 52.25 | 49.74 | 18,300 |
Sep 20, 2024 | 52.35 | 52.37 | 52.35 | 52.37 | 49.86 | 500 |
Sep 19, 2024 | 52.44 | 52.58 | 52.42 | 52.42 | 49.91 | 5,500 |
Sep 18, 2024 | 52.02 | 52.02 | 51.91 | 51.93 | 49.44 | 1,500 |
Sep 17, 2024 | 52.04 | 52.05 | 51.95 | 52.02 | 49.52 | 1,600 |
Sep 16, 2024 | 52.05 | 52.10 | 52.03 | 52.10 | 49.60 | 5,600 |
Sep 13, 2024 | 51.81 | 51.85 | 51.69 | 51.69 | 49.21 | 1,700 |
Sep 12, 2024 | 51.40 | 51.61 | 51.40 | 51.61 | 49.13 | 1,200 |
Sep 11, 2024 | 51.24 | 51.34 | 51.24 | 51.34 | 48.88 | 500 |
Sep 10, 2024 | 51.31 | 51.41 | 51.31 | 51.41 | 48.94 | 1,000 |
Sep 9, 2024 | 51.44 | 51.44 | 51.41 | 51.41 | 48.94 | 1,200 |
Sep 6, 2024 | 51.67 | 51.67 | 51.60 | 51.60 | 49.13 | 600 |
Sep 5, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.16 | 500 |
Sep 4, 2024 | 51.60 | 51.61 | 51.55 | 51.61 | 49.13 | 1,800 |
Sep 3, 2024 | 51.53 | 51.53 | 51.28 | 51.31 | 48.85 | 2,600 |
Aug 30, 2024 | 51.47 | 51.49 | 51.41 | 51.49 | 49.02 | 1,800 |
Aug 29, 2024 | 51.68 | 51.68 | 51.59 | 51.59 | 49.12 | 400 |
Aug 28, 2024 | 51.80 | 51.80 | 51.71 | 51.77 | 49.29 | 1,900 |
Aug 27, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 49.64 | 1,300 |
Aug 26, 2024 | 52.05 | 52.10 | 52.05 | 52.05 | 49.55 | 3,800 |
Aug 23, 2024 | 52.00 | 52.13 | 51.98 | 52.13 | 49.63 | 900 |
Aug 22, 2024 | 51.66 | 51.66 | 51.57 | 51.57 | 49.10 | 2,700 |
Aug 21, 2024 | 51.74 | 51.80 | 51.74 | 51.80 | 49.32 | 300 |
Aug 20, 2024 | 51.51 | 51.62 | 51.51 | 51.62 | 49.14 | 1,800 |
Aug 19, 2024 | 51.24 | 51.50 | 51.24 | 51.50 | 49.03 | 1,200 |
Aug 16, 2024 | 51.02 | 51.18 | 51.02 | 51.18 | 48.73 | 800 |
Aug 15, 2024 | 50.89 | 50.89 | 50.85 | 50.85 | 48.41 | 1,000 |
Aug 14, 2024 | 50.87 | 50.92 | 50.87 | 50.92 | 48.48 | 400 |
Aug 13, 2024 | 50.57 | 50.81 | 50.57 | 50.81 | 48.37 | 600 |
Aug 12, 2024 | 50.47 | 50.55 | 50.44 | 50.55 | 48.13 | 2,500 |
Aug 9, 2024 | 50.32 | 50.37 | 50.31 | 50.37 | 47.95 | 900 |
Aug 8, 2024 | 50.10 | 50.20 | 50.08 | 50.19 | 47.78 | 2,500 |
Aug 7, 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 47.66 | 900 |
Aug 6, 2024 | 49.94 | 50.14 | 49.94 | 50.10 | 47.70 | 2,600 |
Aug 5, 2024 | 50.07 | 50.07 | 49.95 | 50.01 | 47.61 | 6,800 |
Aug 2, 2024 | 50.13 | 50.22 | 50.11 | 50.21 | 47.80 | 2,500 |
Aug 1, 2024 | 49.67 | 49.77 | 49.63 | 49.77 | 47.38 | 3,600 |
Jul 31, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 47.65 | 600 |
Jul 30, 2024 | 49.87 | 49.90 | 49.81 | 49.85 | 47.46 | 1,900 |
Jul 29, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.47 | 200 |
Jul 26, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 47.59 | 300 |
Jul 25, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 47.46 | 100 |
Jul 24, 2024 | 49.93 | 49.93 | 49.78 | 49.78 | 47.39 | 400 |
Jul 23, 2024 | 49.99 | 49.99 | 49.95 | 49.95 | 47.55 | 600 |
Jul 22, 2024 | 50.08 | 50.22 | 50.08 | 50.11 | 47.71 | 2,400 |
Jul 19, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 47.59 | 100 |
Jul 18, 2024 | 50.21 | 50.21 | 49.98 | 49.99 | 47.59 | 600 |
Jul 17, 2024 | 50.30 | 50.30 | 50.19 | 50.25 | 47.84 | 1,000 |
Jul 16, 2024 | 50.01 | 50.16 | 50.00 | 50.16 | 47.75 | 2,500 |
Jul 15, 2024 | 50.16 | 50.16 | 50.01 | 50.01 | 47.61 | 300 |
Jul 12, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 47.66 | 200 |
Jul 11, 2024 | 49.86 | 49.86 | 49.81 | 49.81 | 47.42 | 600 |
Jul 10, 2024 | 49.62 | 49.66 | 49.62 | 49.66 | 47.28 | 1,200 |
Jul 9, 2024 | 49.46 | 49.57 | 49.43 | 49.57 | 47.19 | 3,000 |
Jul 8, 2024 | 49.67 | 49.67 | 49.55 | 49.55 | 47.17 | 1,400 |
Jul 5, 2024 | 49.51 | 49.61 | 49.51 | 49.57 | 47.19 | 2,400 |
Jul 3, 2024 | 49.37 | 49.38 | 49.33 | 49.33 | 46.96 | 1,400 |
Jul 2, 2024 | 49.04 | 49.05 | 49.01 | 49.05 | 46.70 | 1,600 |
Jul 1, 2024 | 48.91 | 48.93 | 48.89 | 48.93 | 46.58 | 2,900 |
Jun 28, 2024 | 48.66 | 48.82 | 48.60 | 48.70 | 46.36 | 7,400 |
Jun 27, 2024 | 48.66 | 48.73 | 48.66 | 48.70 | 46.36 | 1,300 |
Jun 26, 2024 | 48.59 | 48.64 | 48.59 | 48.64 | 46.31 | 400 |
Jun 25, 2024 | 48.85 | 48.89 | 48.85 | 48.89 | 46.55 | 600 |
Jun 24, 2024 | 48.83 | 48.87 | 48.74 | 48.74 | 46.40 | 2,700 |
Jun 21, 2024 | 48.59 | 48.69 | 48.56 | 48.66 | 46.33 | 2,100 |
Jun 20, 2024 | 48.71 | 48.76 | 48.71 | 48.75 | 46.41 | 3,100 |
Jun 18, 2024 | 48.93 | 48.96 | 48.85 | 48.89 | 46.55 | 3,400 |
Jun 17, 2024 | 48.60 | 48.80 | 48.60 | 48.78 | 46.44 | 8,800 |
Jun 14, 2024 | 48.36 | 48.51 | 48.36 | 48.51 | 46.18 | 6,100 |
Jun 13, 2024 | 48.97 | 48.99 | 48.90 | 48.99 | 46.64 | 10,300 |
Jun 12, 2024 | 49.46 | 49.46 | 49.20 | 49.20 | 46.84 | 1,100 |
Jun 11, 2024 | 48.75 | 48.89 | 48.75 | 48.89 | 46.55 | 500 |
Jun 10, 2024 | 48.82 | 49.07 | 48.71 | 48.99 | 46.64 | 5,300 |
Jun 7, 2024 | 49.23 | 49.25 | 49.23 | 49.23 | 46.87 | 700 |
Jun 6, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 47.25 | 300 |
Jun 5, 2024 | 49.51 | 49.61 | 49.51 | 49.61 | 47.23 | 1,000 |
Jun 4, 2024 | 49.49 | 49.61 | 49.49 | 49.60 | 47.22 | 3,300 |
Jun 3, 2024 | 49.49 | 49.58 | 49.45 | 49.58 | 47.20 | 800 |
May 31, 2024 | 49.37 | 49.39 | 49.19 | 49.39 | 47.02 | 2,000 |
May 30, 2024 | 49.15 | 49.31 | 49.11 | 49.11 | 46.75 | 18,100 |
May 29, 2024 | 49.16 | 49.16 | 49.03 | 49.03 | 46.68 | 4,100 |
May 28, 2024 | 49.46 | 49.46 | 49.29 | 49.38 | 47.01 | 3,200 |
May 24, 2024 | 49.27 | 49.35 | 49.27 | 49.30 | 46.94 | 5,700 |
May 23, 2024 | 48.93 | 48.99 | 48.93 | 48.97 | 46.62 | 400 |
May 22, 2024 | 49.20 | 49.20 | 49.10 | 49.12 | 46.76 | 1,100 |
May 21, 2024 | 49.31 | 49.31 | 49.18 | 49.30 | 46.94 | 3,000 |
May 20, 2024 | 49.29 | 49.29 | 49.26 | 49.26 | 46.90 | 500 |
May 17, 2024 | 49.32 | 49.32 | 49.27 | 49.27 | 46.91 | 2,300 |
May 16, 2024 | 49.25 | 49.35 | 49.13 | 49.22 | 46.86 | 16,100 |
May 15, 2024 | 49.27 | 49.38 | 49.27 | 49.37 | 47.00 | 1,400 |
May 14, 2024 | 48.87 | 49.01 | 48.87 | 48.94 | 46.59 | 10,500 |
May 13, 2024 | 48.86 | 48.86 | 48.79 | 48.79 | 46.45 | 600 |
May 10, 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 46.41 | 500 |
May 9, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 46.49 | 200 |
May 8, 2024 | 48.71 | 48.73 | 48.67 | 48.70 | 46.36 | 1,500 |
May 7, 2024 | 48.78 | 48.82 | 48.68 | 48.68 | 46.35 | 1,000 |
May 6, 2024 | 48.77 | 48.85 | 48.77 | 48.81 | 46.47 | 1,900 |
May 3, 2024 | 48.64 | 48.67 | 48.64 | 48.67 | 46.34 | 600 |
May 2, 2024 | 48.36 | 48.40 | 48.32 | 48.40 | 46.08 | 4,900 |
May 1, 2024 | 47.96 | 48.38 | 47.96 | 48.03 | 45.73 | 1,600 |
Apr 30, 2024 | 48.22 | 48.22 | 47.99 | 47.99 | 45.69 | 1,100 |
Apr 29, 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 45.99 | 1,300 |
Apr 26, 2024 | 48.19 | 48.20 | 48.18 | 48.18 | 45.87 | 600 |
Apr 25, 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 45.95 | 36,300 |
Apr 24, 2024 | 48.09 | 48.20 | 48.09 | 48.20 | 45.89 | 600 |
Apr 23, 2024 | 48.37 | 48.37 | 48.32 | 48.32 | 46.00 | 700 |
Apr 22, 2024 | 47.79 | 48.00 | 47.79 | 47.93 | 45.63 | 3,500 |
Apr 19, 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 45.39 | 300 |
Apr 18, 2024 | 47.71 | 47.81 | 47.65 | 47.65 | 45.36 | 2,200 |
Apr 17, 2024 | 47.69 | 47.75 | 47.65 | 47.71 | 45.42 | 2,600 |
Apr 16, 2024 | 47.47 | 47.50 | 47.40 | 47.50 | 45.22 | 1,000 |
Apr 15, 2024 | 47.75 | 47.76 | 47.52 | 47.54 | 45.26 | 2,200 |
Apr 12, 2024 | 47.88 | 47.88 | 47.78 | 47.80 | 45.51 | 900 |
Apr 11, 2024 | 48.20 | 48.36 | 48.18 | 48.32 | 46.00 | 19,800 |
Apr 10, 2024 | 48.39 | 48.45 | 48.35 | 48.45 | 46.13 | 800 |
Apr 9, 2024 | 49.01 | 49.05 | 49.01 | 49.05 | 46.70 | 1,200 |
Apr 8, 2024 | 48.98 | 48.99 | 48.97 | 48.99 | 46.64 | 500 |
Apr 5, 2024 | 48.87 | 48.94 | 48.87 | 48.88 | 46.54 | 2,000 |
Apr 4, 2024 | 49.02 | 49.02 | 48.70 | 48.70 | 46.36 | 600 |
Apr 3, 2024 | 48.64 | 48.84 | 48.64 | 48.81 | 46.47 | 2,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%