NasdaqGM - Delayed Quote • USD
WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)
At close: June 28 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 21.93 | 21.95 | 21.80 | 21.86 | 21.86 | 17,400 |
Jun 27, 2024 | 21.95 | 21.96 | 21.84 | 21.91 | 21.91 | 23,000 |
Jun 26, 2024 | 21.92 | 21.96 | 21.85 | 21.95 | 21.95 | 20,600 |
Jun 25, 2024 | 0.11 Dividend | |||||
Jun 25, 2024 | 21.81 | 21.94 | 21.80 | 21.88 | 21.88 | 10,900 |
Jun 24, 2024 | 21.90 | 22.01 | 21.90 | 21.95 | 21.84 | 26,300 |
Jun 21, 2024 | 21.89 | 22.00 | 21.86 | 21.95 | 21.84 | 34,800 |
Jun 20, 2024 | 21.86 | 22.00 | 21.86 | 21.95 | 21.84 | 12,300 |
Jun 18, 2024 | 21.86 | 21.97 | 21.86 | 21.94 | 21.83 | 24,100 |
Jun 17, 2024 | 21.92 | 21.97 | 21.84 | 21.93 | 21.82 | 22,700 |
Jun 14, 2024 | 21.94 | 21.97 | 21.85 | 21.87 | 21.76 | 17,600 |
Jun 13, 2024 | 21.99 | 22.02 | 21.94 | 21.99 | 21.88 | 14,100 |
Jun 12, 2024 | 22.02 | 22.02 | 21.97 | 22.01 | 21.90 | 21,400 |
Jun 11, 2024 | 21.94 | 22.01 | 21.94 | 21.96 | 21.85 | 37,900 |
Jun 10, 2024 | 22.00 | 22.03 | 21.97 | 22.01 | 21.90 | 11,100 |
Jun 7, 2024 | 21.97 | 21.99 | 21.94 | 21.97 | 21.86 | 4,800 |
Jun 6, 2024 | 21.98 | 21.99 | 21.91 | 21.94 | 21.83 | 17,600 |
Jun 5, 2024 | 21.99 | 21.99 | 21.92 | 21.97 | 21.86 | 90,900 |
Jun 4, 2024 | 21.95 | 22.03 | 21.91 | 21.92 | 21.81 | 20,400 |
Jun 3, 2024 | 21.95 | 22.04 | 21.94 | 21.99 | 21.88 | 58,700 |
May 31, 2024 | 21.91 | 21.97 | 21.91 | 21.95 | 21.84 | 38,900 |
May 30, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 21.79 | 18,200 |
May 29, 2024 | 21.92 | 22.00 | 21.90 | 21.92 | 21.81 | 18,000 |
May 28, 2024 | 21.92 | 22.00 | 21.92 | 21.93 | 21.82 | 32,000 |
May 24, 2024 | 0.11 Dividend | |||||
May 24, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.86 | 5,300 |
May 23, 2024 | 22.09 | 22.10 | 22.01 | 22.03 | 21.81 | 421,600 |
May 22, 2024 | 22.10 | 22.13 | 22.03 | 22.08 | 21.86 | 27,000 |
May 21, 2024 | 22.05 | 22.12 | 22.05 | 22.08 | 21.86 | 13,500 |
May 20, 2024 | 22.11 | 22.14 | 22.06 | 22.11 | 21.89 | 26,000 |
May 17, 2024 | 22.12 | 22.12 | 22.04 | 22.10 | 21.88 | 16,800 |
May 16, 2024 | 22.12 | 22.13 | 22.05 | 22.08 | 21.86 | 14,200 |
May 15, 2024 | 22.07 | 22.11 | 22.02 | 22.07 | 21.85 | 85,300 |
May 14, 2024 | 22.09 | 22.09 | 22.00 | 22.03 | 21.81 | 170,300 |
May 13, 2024 | 22.07 | 22.07 | 22.00 | 22.02 | 21.80 | 24,700 |
May 10, 2024 | 22.01 | 22.05 | 22.00 | 22.04 | 21.82 | 6,800 |
May 9, 2024 | 22.07 | 22.14 | 22.01 | 22.05 | 21.83 | 23,300 |
May 8, 2024 | 22.05 | 22.14 | 22.05 | 22.10 | 21.88 | 8,900 |
May 7, 2024 | 22.12 | 22.22 | 22.10 | 22.11 | 21.89 | 23,300 |
May 6, 2024 | 22.14 | 22.15 | 22.10 | 22.12 | 21.90 | 23,100 |
May 3, 2024 | 22.09 | 22.10 | 22.04 | 22.08 | 21.86 | 31,900 |
May 2, 2024 | 21.99 | 22.06 | 21.95 | 22.04 | 21.82 | 33,700 |
May 1, 2024 | 21.92 | 22.06 | 21.91 | 21.98 | 21.76 | 25,500 |
Apr 30, 2024 | 21.97 | 22.09 | 21.97 | 21.97 | 21.75 | 22,800 |
Apr 29, 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.80 | 114,600 |
Apr 26, 2024 | 21.94 | 22.02 | 21.94 | 21.99 | 21.77 | 74,600 |
Apr 25, 2024 | 21.89 | 21.98 | 21.83 | 21.91 | 21.69 | 19,700 |
Apr 24, 2024 | 0.11 Dividend | |||||
Apr 24, 2024 | 21.96 | 22.00 | 21.88 | 21.88 | 21.66 | 34,300 |
Apr 23, 2024 | 22.03 | 22.18 | 21.97 | 22.03 | 21.70 | 207,400 |
Apr 22, 2024 | 21.90 | 21.97 | 21.85 | 21.95 | 21.62 | 25,200 |
Apr 19, 2024 | 21.84 | 21.90 | 21.78 | 21.84 | 21.51 | 47,300 |
Apr 18, 2024 | 21.77 | 21.85 | 21.73 | 21.85 | 21.52 | 13,700 |
Apr 17, 2024 | 21.84 | 21.88 | 21.73 | 21.78 | 21.45 | 195,000 |
Apr 16, 2024 | 21.81 | 21.87 | 21.80 | 21.82 | 21.49 | 33,900 |
Apr 15, 2024 | 21.95 | 21.97 | 21.82 | 21.84 | 21.51 | 30,000 |
Apr 12, 2024 | 21.89 | 21.94 | 21.87 | 21.93 | 21.60 | 24,100 |
Apr 11, 2024 | 22.00 | 22.06 | 21.94 | 21.99 | 21.66 | 17,600 |
Apr 10, 2024 | 22.00 | 22.05 | 21.93 | 22.00 | 21.67 | 7,300 |
Apr 9, 2024 | 22.07 | 22.07 | 21.99 | 22.02 | 21.69 | 16,700 |
Apr 8, 2024 | 22.01 | 22.01 | 21.95 | 22.00 | 21.67 | 21,900 |
Apr 5, 2024 | 21.86 | 22.01 | 21.86 | 21.94 | 21.61 | 31,700 |
Apr 4, 2024 | 22.02 | 22.05 | 21.90 | 21.90 | 21.57 | 17,000 |
Apr 3, 2024 | 21.89 | 22.01 | 21.89 | 21.93 | 21.60 | 24,000 |
Apr 2, 2024 | 22.01 | 22.13 | 21.95 | 21.98 | 21.65 | 16,400 |
Apr 1, 2024 | 21.93 | 22.03 | 21.93 | 22.00 | 21.67 | 63,500 |
Mar 28, 2024 | 22.03 | 22.06 | 21.94 | 22.03 | 21.70 | 16,400 |
Mar 27, 2024 | 22.19 | 22.19 | 21.93 | 22.04 | 21.71 | 46,900 |
Mar 26, 2024 | 22.00 | 22.16 | 21.94 | 21.96 | 21.63 | 18,800 |
Mar 25, 2024 | 21.78 | 21.98 | 21.78 | 21.96 | 21.63 | 44,000 |
Mar 22, 2024 | 0.11 Dividend | |||||
Mar 22, 2024 | 22.14 | 22.25 | 21.94 | 21.94 | 21.61 | 71,300 |
Mar 21, 2024 | 22.29 | 22.30 | 22.09 | 22.17 | 21.73 | 68,600 |
Mar 20, 2024 | 22.07 | 22.18 | 22.02 | 22.17 | 21.73 | 56,400 |
Mar 19, 2024 | 22.01 | 22.10 | 22.00 | 22.09 | 21.65 | 50,900 |
Mar 18, 2024 | 22.07 | 22.07 | 21.95 | 22.02 | 21.58 | 19,600 |
Mar 15, 2024 | 21.99 | 22.05 | 21.82 | 21.97 | 21.53 | 137,700 |
Mar 14, 2024 | 22.05 | 22.08 | 21.89 | 21.98 | 21.54 | 65,000 |
Mar 13, 2024 | 21.99 | 22.09 | 21.93 | 21.97 | 21.53 | 53,100 |
Mar 12, 2024 | 21.91 | 22.09 | 21.75 | 21.94 | 21.51 | 857,400 |
Mar 11, 2024 | 21.90 | 21.92 | 21.82 | 21.91 | 21.48 | 44,500 |
Mar 8, 2024 | 21.89 | 21.97 | 21.84 | 21.85 | 21.42 | 21,400 |
Mar 7, 2024 | 21.93 | 21.94 | 21.84 | 21.88 | 21.45 | 10,500 |
Mar 6, 2024 | 21.91 | 21.96 | 21.82 | 21.88 | 21.45 | 16,000 |
Mar 5, 2024 | 21.81 | 21.98 | 21.81 | 21.82 | 21.39 | 22,800 |
Mar 4, 2024 | 21.89 | 21.91 | 21.80 | 21.88 | 21.45 | 32,400 |
Mar 1, 2024 | 21.78 | 21.99 | 21.73 | 21.79 | 21.36 | 46,800 |
Feb 29, 2024 | 21.78 | 21.85 | 21.75 | 21.82 | 21.39 | 75,100 |
Feb 28, 2024 | 21.84 | 21.98 | 21.81 | 21.81 | 21.38 | 37,600 |
Feb 27, 2024 | 21.81 | 21.91 | 21.77 | 21.88 | 21.45 | 15,600 |
Feb 26, 2024 | 21.86 | 21.96 | 21.77 | 21.82 | 21.39 | 122,500 |
Feb 23, 2024 | 0.11 Dividend | |||||
Feb 23, 2024 | 21.84 | 21.91 | 21.84 | 21.86 | 21.43 | 5,800 |
Feb 22, 2024 | 21.90 | 21.99 | 21.80 | 21.98 | 21.44 | 56,300 |
Feb 21, 2024 | 21.91 | 21.95 | 21.81 | 21.89 | 21.35 | 23,600 |
Feb 20, 2024 | 21.85 | 21.95 | 21.83 | 21.91 | 21.37 | 66,000 |
Feb 16, 2024 | 21.83 | 21.90 | 21.69 | 21.83 | 21.30 | 26,700 |
Feb 15, 2024 | 21.70 | 21.85 | 21.68 | 21.82 | 21.29 | 23,700 |
Feb 14, 2024 | 21.77 | 21.95 | 21.67 | 21.76 | 21.23 | 60,100 |
Feb 13, 2024 | 21.79 | 21.84 | 21.64 | 21.75 | 21.22 | 9,700 |
Feb 12, 2024 | 21.81 | 21.88 | 21.68 | 21.77 | 21.24 | 18,800 |
Feb 9, 2024 | 21.70 | 21.95 | 21.70 | 21.82 | 21.29 | 10,700 |
Feb 8, 2024 | 21.73 | 21.87 | 21.70 | 21.70 | 21.17 | 24,200 |
Feb 7, 2024 | 21.75 | 21.85 | 21.70 | 21.76 | 21.23 | 37,100 |
Feb 6, 2024 | 21.70 | 21.87 | 21.68 | 21.70 | 21.17 | 69,800 |
Feb 5, 2024 | 21.76 | 21.81 | 21.61 | 21.70 | 21.17 | 69,600 |
Feb 2, 2024 | 21.60 | 21.89 | 21.60 | 21.73 | 21.20 | 92,400 |
Feb 1, 2024 | 21.60 | 21.77 | 21.56 | 21.67 | 21.14 | 44,800 |
Jan 31, 2024 | 21.72 | 21.82 | 21.58 | 21.65 | 21.12 | 23,500 |
Jan 30, 2024 | 21.85 | 21.85 | 21.74 | 21.79 | 21.26 | 33,500 |
Jan 29, 2024 | 21.79 | 21.82 | 21.68 | 21.81 | 21.28 | 14,000 |
Jan 26, 2024 | 21.73 | 21.83 | 21.71 | 21.74 | 21.21 | 20,500 |
Jan 25, 2024 | 0.10 Dividend | |||||
Jan 25, 2024 | 21.68 | 21.79 | 21.63 | 21.79 | 21.26 | 41,700 |
Jan 24, 2024 | 21.68 | 21.85 | 21.68 | 21.78 | 21.15 | 31,500 |
Jan 23, 2024 | 21.72 | 21.80 | 21.60 | 21.73 | 21.10 | 113,100 |
Jan 22, 2024 | 21.75 | 21.82 | 21.71 | 21.73 | 21.10 | 32,000 |
Jan 19, 2024 | 21.75 | 21.76 | 21.60 | 21.75 | 21.12 | 34,100 |
Jan 18, 2024 | 21.65 | 21.72 | 21.58 | 21.67 | 21.04 | 32,800 |
Jan 17, 2024 | 21.66 | 21.72 | 21.50 | 21.68 | 21.05 | 50,000 |
Jan 16, 2024 | 21.76 | 21.76 | 21.60 | 21.67 | 21.04 | 22,800 |
Jan 12, 2024 | 21.81 | 21.82 | 21.65 | 21.78 | 21.15 | 87,200 |
Jan 11, 2024 | 21.66 | 21.79 | 21.54 | 21.71 | 21.08 | 86,000 |
Jan 10, 2024 | 21.61 | 21.80 | 21.52 | 21.76 | 21.13 | 77,300 |
Jan 9, 2024 | 21.72 | 21.72 | 21.53 | 21.69 | 21.06 | 58,100 |
Jan 8, 2024 | 21.55 | 21.74 | 21.46 | 21.58 | 20.95 | 118,000 |
Jan 5, 2024 | 21.55 | 21.58 | 21.45 | 21.56 | 20.94 | 54,900 |
Jan 4, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 20.90 | 12,000 |
Jan 3, 2024 | 21.46 | 21.60 | 21.45 | 21.48 | 20.86 | 55,100 |
Jan 2, 2024 | 21.58 | 21.66 | 21.50 | 21.61 | 20.98 | 41,300 |
Dec 29, 2023 | 21.83 | 21.83 | 21.58 | 21.62 | 20.99 | 33,200 |
Dec 28, 2023 | 21.80 | 21.85 | 21.66 | 21.69 | 21.06 | 34,200 |
Dec 27, 2023 | 21.76 | 21.77 | 21.65 | 21.73 | 21.10 | 55,400 |
Dec 26, 2023 | 21.64 | 21.72 | 21.63 | 21.65 | 21.02 | 18,500 |
Dec 22, 2023 | 0.15 Dividend | |||||
Dec 22, 2023 | 21.71 | 21.85 | 21.59 | 21.63 | 21.00 | 29,800 |
Dec 21, 2023 | 21.69 | 21.84 | 21.68 | 21.84 | 21.06 | 22,300 |
Dec 20, 2023 | 21.79 | 21.84 | 21.68 | 21.68 | 20.91 | 40,100 |
Dec 19, 2023 | 21.68 | 21.80 | 21.66 | 21.74 | 20.97 | 30,200 |
Dec 18, 2023 | 21.65 | 21.73 | 21.61 | 21.69 | 20.92 | 39,900 |
Dec 15, 2023 | 21.74 | 21.82 | 21.56 | 21.72 | 20.95 | 122,100 |
Dec 14, 2023 | 21.65 | 21.84 | 21.58 | 21.66 | 20.89 | 49,600 |
Dec 13, 2023 | 21.48 | 21.59 | 21.42 | 21.59 | 20.82 | 36,500 |
Dec 12, 2023 | 21.46 | 21.53 | 21.39 | 21.50 | 20.74 | 18,500 |
Dec 11, 2023 | 21.54 | 21.57 | 21.35 | 21.44 | 20.68 | 42,000 |
Dec 8, 2023 | 21.43 | 21.52 | 21.41 | 21.52 | 20.76 | 14,500 |
Dec 7, 2023 | 21.48 | 21.53 | 21.34 | 21.41 | 20.65 | 27,200 |
Dec 6, 2023 | 21.42 | 21.54 | 21.33 | 21.43 | 20.67 | 28,000 |
Dec 5, 2023 | 21.40 | 21.57 | 21.30 | 21.39 | 20.63 | 113,100 |
Dec 4, 2023 | 21.49 | 21.58 | 21.36 | 21.48 | 20.72 | 167,100 |
Dec 1, 2023 | 21.43 | 21.56 | 21.33 | 21.47 | 20.71 | 75,600 |
Nov 30, 2023 | 21.47 | 21.49 | 21.25 | 21.43 | 20.67 | 95,400 |
Nov 29, 2023 | 21.39 | 21.46 | 21.34 | 21.42 | 20.66 | 48,100 |
Nov 28, 2023 | 21.29 | 21.37 | 21.23 | 21.32 | 20.56 | 203,800 |
Nov 27, 2023 | 21.36 | 21.39 | 21.29 | 21.31 | 20.55 | 49,000 |
Nov 24, 2023 | 0.11 Dividend | |||||
Nov 24, 2023 | 21.41 | 21.43 | 21.25 | 21.37 | 20.61 | 41,900 |
Nov 22, 2023 | 21.42 | 21.49 | 21.33 | 21.42 | 20.55 | 14,700 |
Nov 21, 2023 | 21.40 | 21.44 | 21.32 | 21.34 | 20.48 | 52,200 |
Nov 20, 2023 | 21.39 | 21.49 | 21.31 | 21.39 | 20.52 | 57,900 |
Nov 17, 2023 | 21.34 | 21.39 | 21.28 | 21.35 | 20.49 | 26,000 |
Nov 16, 2023 | 21.31 | 21.41 | 21.21 | 21.29 | 20.43 | 96,200 |
Nov 15, 2023 | 21.30 | 21.34 | 21.27 | 21.30 | 20.44 | 81,500 |
Nov 14, 2023 | 21.30 | 21.36 | 21.20 | 21.31 | 20.45 | 31,800 |
Nov 13, 2023 | 21.27 | 21.29 | 21.14 | 21.22 | 20.36 | 30,400 |
Nov 10, 2023 | 21.12 | 21.27 | 21.12 | 21.17 | 20.31 | 212,500 |
Nov 9, 2023 | 21.25 | 21.30 | 21.06 | 21.17 | 20.31 | 32,400 |
Nov 8, 2023 | 21.22 | 21.31 | 21.18 | 21.21 | 20.35 | 12,000 |
Nov 7, 2023 | 21.16 | 21.34 | 21.13 | 21.19 | 20.33 | 20,000 |
Nov 6, 2023 | 21.26 | 21.36 | 21.24 | 21.24 | 20.38 | 50,400 |
Nov 3, 2023 | 21.22 | 21.38 | 21.12 | 21.25 | 20.39 | 30,400 |
Nov 2, 2023 | 20.98 | 21.20 | 20.98 | 21.10 | 20.25 | 89,600 |
Nov 1, 2023 | 20.91 | 20.95 | 20.82 | 20.89 | 20.04 | 52,100 |
Oct 31, 2023 | 20.87 | 20.99 | 20.83 | 20.95 | 20.10 | 69,700 |
Oct 30, 2023 | 20.98 | 21.01 | 20.75 | 20.75 | 19.91 | 71,700 |
Oct 27, 2023 | 20.95 | 21.01 | 20.85 | 20.96 | 20.11 | 106,700 |
Oct 26, 2023 | 20.95 | 21.00 | 20.68 | 20.93 | 20.08 | 144,400 |
Oct 25, 2023 | 0.11 Dividend | |||||
Oct 25, 2023 | 20.93 | 20.94 | 20.82 | 20.92 | 20.07 | 29,200 |
Oct 24, 2023 | 20.96 | 21.04 | 20.95 | 21.02 | 20.06 | 31,900 |
Oct 23, 2023 | 20.84 | 20.98 | 20.82 | 20.89 | 19.94 | 24,900 |
Oct 20, 2023 | 20.89 | 20.96 | 20.79 | 20.89 | 19.94 | 63,900 |
Oct 19, 2023 | 20.97 | 21.03 | 20.90 | 20.90 | 19.95 | 47,800 |
Oct 18, 2023 | 20.99 | 21.12 | 20.92 | 20.98 | 20.03 | 32,300 |
Oct 17, 2023 | 21.05 | 21.15 | 20.96 | 21.06 | 20.10 | 65,600 |
Oct 16, 2023 | 21.03 | 21.11 | 20.87 | 21.02 | 20.06 | 48,400 |
Oct 13, 2023 | 21.05 | 21.10 | 20.99 | 21.02 | 20.06 | 172,800 |
Oct 12, 2023 | 21.08 | 21.12 | 21.00 | 21.02 | 20.06 | 39,100 |
Oct 11, 2023 | 21.08 | 21.17 | 20.97 | 21.04 | 20.08 | 66,300 |
Oct 10, 2023 | 21.06 | 21.10 | 20.98 | 21.06 | 20.10 | 93,200 |
Oct 9, 2023 | 20.91 | 21.06 | 20.85 | 21.00 | 20.04 | 61,400 |
Oct 6, 2023 | 20.87 | 20.99 | 20.81 | 20.99 | 20.04 | 58,600 |
Oct 5, 2023 | 20.95 | 20.96 | 20.87 | 20.91 | 19.96 | 124,900 |
Oct 4, 2023 | 20.94 | 20.98 | 20.84 | 20.90 | 19.95 | 46,500 |
Oct 3, 2023 | 21.04 | 21.05 | 20.83 | 20.94 | 19.99 | 48,100 |
Oct 2, 2023 | 21.14 | 21.18 | 21.02 | 21.10 | 20.14 | 56,600 |
Sep 29, 2023 | 21.24 | 21.33 | 21.10 | 21.12 | 20.16 | 94,000 |
Sep 28, 2023 | 21.10 | 21.18 | 21.08 | 21.13 | 20.17 | 108,400 |
Sep 27, 2023 | 21.09 | 21.15 | 21.06 | 21.10 | 20.14 | 129,900 |
Sep 26, 2023 | 21.13 | 21.15 | 21.03 | 21.03 | 20.07 | 104,500 |
Sep 25, 2023 | 0.11 Dividend | |||||
Sep 25, 2023 | 21.16 | 21.19 | 21.08 | 21.13 | 20.17 | 103,200 |
Sep 22, 2023 | 21.28 | 21.33 | 21.23 | 21.23 | 20.16 | 104,500 |
Sep 21, 2023 | 21.32 | 21.34 | 21.25 | 21.27 | 20.20 | 73,100 |
Sep 20, 2023 | 21.34 | 21.40 | 21.34 | 21.37 | 20.30 | 18,600 |
Sep 19, 2023 | 21.38 | 21.39 | 21.33 | 21.37 | 20.30 | 34,000 |
Sep 18, 2023 | 21.40 | 21.41 | 21.34 | 21.38 | 20.31 | 14,500 |
Sep 15, 2023 | 21.41 | 21.41 | 21.33 | 21.39 | 20.32 | 12,100 |
Sep 14, 2023 | 21.36 | 21.40 | 21.33 | 21.39 | 20.32 | 69,800 |
Sep 13, 2023 | 21.35 | 21.38 | 21.30 | 21.32 | 20.25 | 20,200 |
Sep 12, 2023 | 21.28 | 21.36 | 21.27 | 21.34 | 20.27 | 44,200 |
Sep 11, 2023 | 21.31 | 21.33 | 21.27 | 21.32 | 20.25 | 39,000 |
Sep 8, 2023 | 21.27 | 21.34 | 21.26 | 21.28 | 20.21 | 31,200 |
Sep 7, 2023 | 21.29 | 21.34 | 21.24 | 21.34 | 20.27 | 41,400 |
Sep 6, 2023 | 21.26 | 21.32 | 21.20 | 21.29 | 20.22 | 19,200 |
Sep 5, 2023 | 21.31 | 21.31 | 21.22 | 21.26 | 20.19 | 24,100 |
Sep 1, 2023 | 21.32 | 21.36 | 21.27 | 21.30 | 20.23 | 120,000 |
Aug 31, 2023 | 21.26 | 21.33 | 21.22 | 21.28 | 20.21 | 50,000 |
Aug 30, 2023 | 21.29 | 21.33 | 21.26 | 21.30 | 20.23 | 44,700 |
Aug 29, 2023 | 21.24 | 21.32 | 21.21 | 21.29 | 20.22 | 12,100 |
Aug 28, 2023 | 21.21 | 21.28 | 21.19 | 21.26 | 20.19 | 6,800 |
Aug 25, 2023 | 0.11 Dividend | |||||
Aug 25, 2023 | 21.17 | 21.20 | 21.12 | 21.17 | 20.11 | 24,700 |
Aug 24, 2023 | 21.38 | 21.38 | 21.21 | 21.25 | 20.08 | 96,000 |
Aug 23, 2023 | 21.29 | 21.32 | 21.20 | 21.28 | 20.11 | 117,400 |
Aug 22, 2023 | 21.24 | 21.29 | 21.15 | 21.22 | 20.05 | 34,000 |
Aug 21, 2023 | 21.17 | 21.20 | 21.10 | 21.20 | 20.03 | 35,600 |
Aug 18, 2023 | 21.21 | 21.21 | 21.14 | 21.17 | 20.01 | 16,400 |
Aug 17, 2023 | 21.29 | 21.29 | 21.15 | 21.15 | 19.99 | 43,600 |
Aug 16, 2023 | 21.29 | 21.34 | 21.25 | 21.25 | 20.08 | 9,300 |
Aug 15, 2023 | 21.28 | 21.32 | 21.25 | 21.32 | 20.15 | 37,400 |
Aug 14, 2023 | 21.29 | 21.36 | 21.28 | 21.36 | 20.19 | 26,000 |
Aug 11, 2023 | 21.27 | 21.34 | 21.22 | 21.30 | 20.13 | 72,200 |
Aug 10, 2023 | 21.30 | 21.31 | 21.24 | 21.29 | 20.12 | 41,900 |
Aug 9, 2023 | 21.17 | 21.22 | 21.14 | 21.18 | 20.02 | 189,100 |
Aug 8, 2023 | 21.15 | 21.22 | 21.07 | 21.16 | 20.00 | 41,700 |
Aug 7, 2023 | 21.14 | 21.18 | 21.11 | 21.13 | 19.97 | 14,900 |
Aug 4, 2023 | 21.16 | 21.18 | 21.09 | 21.11 | 19.95 | 7,400 |
Aug 3, 2023 | 21.08 | 21.18 | 20.97 | 21.07 | 19.91 | 62,200 |
Aug 2, 2023 | 21.15 | 21.20 | 21.06 | 21.14 | 19.98 | 48,300 |
Aug 1, 2023 | 21.31 | 21.33 | 21.23 | 21.23 | 20.06 | 23,300 |
Jul 31, 2023 | 21.28 | 21.39 | 21.28 | 21.33 | 20.16 | 49,000 |
Jul 28, 2023 | 21.25 | 21.37 | 21.24 | 21.26 | 20.09 | 19,500 |
Jul 27, 2023 | 21.30 | 21.64 | 21.16 | 21.19 | 20.02 | 41,900 |
Jul 26, 2023 | 21.15 | 21.29 | 21.15 | 21.20 | 20.03 | 46,000 |
Jul 25, 2023 | 0.11 Dividend | |||||
Jul 25, 2023 | 21.18 | 21.28 | 21.15 | 21.17 | 20.01 | 29,200 |
Jul 24, 2023 | 21.30 | 21.35 | 21.27 | 21.28 | 20.01 | 30,600 |
Jul 21, 2023 | 21.25 | 21.32 | 21.23 | 21.30 | 20.03 | 10,100 |
Jul 20, 2023 | 21.31 | 21.31 | 21.19 | 21.25 | 19.98 | 16,300 |
Jul 19, 2023 | 21.25 | 21.29 | 21.24 | 21.25 | 19.98 | 17,000 |
Jul 18, 2023 | 21.15 | 21.25 | 21.13 | 21.21 | 19.94 | 19,400 |
Jul 17, 2023 | 21.11 | 21.22 | 21.11 | 21.17 | 19.91 | 26,400 |
Jul 14, 2023 | 21.32 | 21.32 | 21.14 | 21.18 | 19.92 | 24,000 |
Jul 13, 2023 | 21.20 | 21.37 | 21.19 | 21.24 | 19.97 | 24,000 |
Jul 12, 2023 | 21.15 | 21.19 | 21.12 | 21.16 | 19.90 | 32,900 |
Jul 11, 2023 | 21.05 | 21.12 | 21.00 | 21.12 | 19.86 | 10,400 |
Jul 10, 2023 | 21.02 | 21.03 | 20.93 | 21.02 | 19.77 | 35,900 |
Jul 7, 2023 | 20.97 | 21.08 | 20.93 | 20.97 | 19.72 | 50,000 |
Jul 6, 2023 | 21.00 | 21.02 | 20.95 | 20.96 | 19.71 | 5,100 |
Jul 5, 2023 | 21.06 | 21.10 | 20.90 | 21.06 | 19.80 | 37,900 |
Jul 3, 2023 | 21.09 | 21.12 | 20.97 | 21.12 | 19.86 | 89,500 |
Jun 30, 2023 | 20.97 | 21.08 | 20.97 | 21.02 | 19.77 | 51,700 |
Jun 29, 2023 | 20.96 | 20.97 | 20.84 | 20.96 | 19.71 | 54,300 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%