NYSEArca - Delayed Quote USD
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
25.38
-0.03
(-0.12%)
At close: April 17 at 3:59:54 PM EDT
25.38
0.00
(0.00%)
After hours: April 17 at 4:06:37 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 17, 2025 | 25.37 | 25.43 | 25.35 | 25.38 | 25.38 | 33,600 |
Apr 16, 2025 | 25.28 | 25.45 | 25.09 | 25.41 | 25.41 | 152,300 |
Apr 15, 2025 | 25.26 | 25.39 | 25.20 | 25.30 | 25.30 | 45,800 |
Apr 14, 2025 | 25.22 | 25.23 | 24.99 | 25.15 | 25.15 | 51,900 |
Apr 11, 2025 | 24.95 | 25.05 | 24.67 | 24.95 | 24.95 | 54,100 |
Apr 10, 2025 | 25.13 | 25.34 | 25.06 | 25.06 | 25.06 | 98,500 |
Apr 9, 2025 | 24.90 | 25.53 | 24.63 | 25.52 | 25.52 | 88,400 |
Apr 8, 2025 | 25.42 | 25.46 | 25.15 | 25.21 | 25.21 | 44,500 |
Apr 7, 2025 | 25.78 | 25.78 | 25.32 | 25.43 | 25.43 | 88,500 |
Apr 4, 2025 | 26.22 | 26.22 | 25.70 | 25.84 | 25.84 | 80,400 |
Apr 3, 2025 | 25.84 | 26.17 | 25.84 | 26.07 | 26.07 | 43,100 |
Apr 2, 2025 | 25.89 | 25.89 | 25.65 | 25.79 | 25.79 | 49,100 |
Apr 1, 2025 | 0.111 Dividend | |||||
Apr 1, 2025 | 25.79 | 25.82 | 25.70 | 25.75 | 25.75 | 50,300 |
Mar 31, 2025 | 25.74 | 25.86 | 25.70 | 25.78 | 25.67 | 31,800 |
Mar 28, 2025 | 25.74 | 25.75 | 25.65 | 25.75 | 25.64 | 27,900 |
Mar 27, 2025 | 25.63 | 25.68 | 25.42 | 25.61 | 25.50 | 116,000 |
Mar 26, 2025 | 25.65 | 25.69 | 25.60 | 25.62 | 25.51 | 47,800 |
Mar 25, 2025 | 25.68 | 25.76 | 25.64 | 25.69 | 25.58 | 72,300 |
Mar 24, 2025 | 25.79 | 25.79 | 25.51 | 25.68 | 25.57 | 43,700 |
Mar 21, 2025 | 25.86 | 25.91 | 25.76 | 25.83 | 25.72 | 41,500 |
Mar 20, 2025 | 25.87 | 25.91 | 25.78 | 25.79 | 25.68 | 91,500 |
Mar 19, 2025 | 25.96 | 25.96 | 25.64 | 25.84 | 25.73 | 52,700 |
Mar 18, 2025 | 25.66 | 25.73 | 25.59 | 25.65 | 25.54 | 71,100 |
Mar 17, 2025 | 25.65 | 25.73 | 25.60 | 25.67 | 25.56 | 55,500 |
Mar 14, 2025 | 25.59 | 25.66 | 25.58 | 25.58 | 25.47 | 46,000 |
Mar 13, 2025 | 25.52 | 25.62 | 25.45 | 25.59 | 25.48 | 75,000 |
Mar 12, 2025 | 25.54 | 25.62 | 25.52 | 25.52 | 25.41 | 66,800 |
Mar 11, 2025 | 25.71 | 25.76 | 25.56 | 25.66 | 25.55 | 64,200 |
Mar 10, 2025 | 25.73 | 25.87 | 25.69 | 25.77 | 25.66 | 78,800 |
Mar 7, 2025 | 25.78 | 25.80 | 25.64 | 25.68 | 25.57 | 215,300 |
Mar 6, 2025 | 25.79 | 25.79 | 25.65 | 25.73 | 25.62 | 304,100 |
Mar 5, 2025 | 25.92 | 25.92 | 25.76 | 25.77 | 25.66 | 276,700 |
Mar 4, 2025 | 26.02 | 26.02 | 25.81 | 25.83 | 25.72 | 82,700 |
Mar 3, 2025 | 0.107 Dividend | |||||
Mar 3, 2025 | 25.82 | 26.01 | 25.80 | 26.01 | 25.90 | 47,700 |
Feb 28, 2025 | 25.97 | 25.98 | 25.88 | 25.98 | 25.76 | 40,500 |
Feb 27, 2025 | 25.90 | 25.91 | 25.82 | 25.89 | 25.67 | 77,900 |
Feb 26, 2025 | 25.93 | 25.99 | 25.85 | 25.92 | 25.70 | 60,400 |
Feb 25, 2025 | 25.80 | 25.93 | 25.80 | 25.87 | 25.65 | 59,900 |
Feb 24, 2025 | 25.64 | 25.79 | 25.64 | 25.71 | 25.49 | 106,900 |
Feb 21, 2025 | 25.58 | 25.75 | 25.58 | 25.66 | 25.44 | 57,100 |
Feb 20, 2025 | 25.48 | 25.63 | 25.48 | 25.59 | 25.37 | 56,800 |
Feb 19, 2025 | 25.45 | 25.53 | 25.45 | 25.48 | 25.27 | 52,800 |
Feb 18, 2025 | 25.56 | 25.59 | 25.45 | 25.46 | 25.25 | 57,700 |
Feb 14, 2025 | 25.54 | 25.65 | 25.54 | 25.59 | 25.38 | 44,200 |
Feb 13, 2025 | 25.62 | 25.62 | 25.38 | 25.53 | 25.32 | 102,900 |
Feb 12, 2025 | 25.26 | 25.41 | 25.21 | 25.28 | 25.07 | 155,100 |
Feb 11, 2025 | 25.40 | 25.51 | 25.39 | 25.40 | 25.19 | 126,100 |
Feb 10, 2025 | 25.48 | 25.57 | 25.44 | 25.46 | 25.25 | 79,800 |
Feb 7, 2025 | 25.53 | 25.53 | 25.45 | 25.51 | 25.30 | 59,300 |
Feb 6, 2025 | 25.59 | 25.62 | 25.51 | 25.55 | 25.34 | 103,300 |
Feb 5, 2025 | 25.51 | 25.66 | 25.51 | 25.63 | 25.41 | 55,000 |
Feb 4, 2025 | 25.34 | 25.51 | 25.34 | 25.45 | 25.24 | 43,800 |
Feb 3, 2025 | 0.108 Dividend | |||||
Feb 3, 2025 | 26.01 | 26.20 | 25.36 | 25.41 | 25.19 | 181,400 |
Jan 31, 2025 | 25.50 | 25.59 | 25.44 | 25.53 | 25.21 | 49,500 |
Jan 30, 2025 | 25.59 | 25.59 | 25.50 | 25.55 | 25.23 | 49,000 |
Jan 29, 2025 | 25.60 | 25.64 | 25.36 | 25.51 | 25.19 | 129,100 |
Jan 28, 2025 | 25.45 | 25.55 | 25.45 | 25.52 | 25.20 | 199,300 |
Jan 27, 2025 | 25.55 | 25.55 | 25.43 | 25.55 | 25.22 | 57,700 |
Jan 24, 2025 | 25.26 | 25.41 | 25.26 | 25.35 | 25.03 | 68,500 |
Jan 23, 2025 | 25.31 | 25.37 | 25.26 | 25.33 | 25.01 | 67,500 |
Jan 22, 2025 | 25.54 | 25.54 | 25.34 | 25.39 | 25.07 | 57,200 |
Jan 21, 2025 | 25.47 | 25.47 | 25.36 | 25.42 | 25.09 | 62,600 |
Jan 17, 2025 | 25.36 | 25.36 | 25.29 | 25.29 | 24.98 | 33,600 |
Jan 16, 2025 | 25.17 | 25.36 | 25.17 | 25.31 | 24.99 | 48,200 |
Jan 15, 2025 | 25.28 | 25.28 | 25.13 | 25.24 | 24.92 | 131,600 |
Jan 14, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.64 | 85,700 |
Jan 13, 2025 | 25.03 | 25.08 | 24.92 | 24.95 | 24.64 | 85,600 |
Jan 10, 2025 | 25.27 | 25.27 | 25.00 | 25.03 | 24.71 | 119,700 |
Jan 8, 2025 | 25.17 | 25.22 | 25.14 | 25.20 | 24.89 | 112,100 |
Jan 7, 2025 | 25.31 | 25.31 | 25.13 | 25.17 | 24.85 | 105,500 |
Jan 6, 2025 | 25.26 | 25.36 | 25.26 | 25.30 | 24.98 | 141,700 |
Jan 3, 2025 | 25.46 | 25.48 | 25.34 | 25.34 | 25.02 | 66,300 |
Jan 2, 2025 | 25.48 | 25.52 | 25.38 | 25.48 | 25.16 | 153,800 |
Dec 31, 2024 | 25.46 | 25.56 | 25.37 | 25.45 | 25.13 | 154,500 |
Dec 30, 2024 | 25.44 | 25.61 | 25.43 | 25.50 | 25.18 | 265,100 |
Dec 27, 2024 | 25.43 | 25.45 | 25.33 | 25.40 | 25.08 | 119,100 |
Dec 26, 2024 | 25.34 | 25.50 | 25.30 | 25.41 | 25.09 | 211,600 |
Dec 24, 2024 | 25.36 | 25.45 | 25.26 | 25.45 | 25.13 | 408,900 |
Dec 23, 2024 | 25.44 | 26.23 | 25.30 | 25.38 | 25.06 | 908,600 |
Dec 20, 2024 | 25.47 | 25.53 | 25.39 | 25.39 | 25.07 | 243,100 |
Dec 19, 2024 | 25.50 | 25.50 | 25.23 | 25.32 | 25.00 | 105,400 |
Dec 18, 2024 | 0.107 Dividend | |||||
Dec 18, 2024 | 25.71 | 25.78 | 25.43 | 25.49 | 25.17 | 276,600 |
Dec 17, 2024 | 25.82 | 25.86 | 25.75 | 25.77 | 25.34 | 84,700 |
Dec 16, 2024 | 25.85 | 25.92 | 25.76 | 25.81 | 25.38 | 47,000 |
Dec 13, 2024 | 25.97 | 25.97 | 25.75 | 25.75 | 25.32 | 21,900 |
Dec 12, 2024 | 26.00 | 26.07 | 25.89 | 25.89 | 25.46 | 28,000 |
Dec 11, 2024 | 26.12 | 26.22 | 25.99 | 26.03 | 25.60 | 53,100 |
Dec 10, 2024 | 26.14 | 26.14 | 26.02 | 26.04 | 25.61 | 41,100 |
Dec 9, 2024 | 26.09 | 26.16 | 26.03 | 26.06 | 25.62 | 48,200 |
Dec 6, 2024 | 26.19 | 26.19 | 26.09 | 26.12 | 25.68 | 28,900 |
Dec 5, 2024 | 26.04 | 26.14 | 26.03 | 26.07 | 25.63 | 116,100 |
Dec 4, 2024 | 25.96 | 26.12 | 25.92 | 26.11 | 25.67 | 56,700 |
Dec 3, 2024 | 26.17 | 26.17 | 25.99 | 26.00 | 25.56 | 71,300 |
Dec 2, 2024 | 0.106 Dividend | |||||
Dec 2, 2024 | 25.99 | 26.06 | 25.96 | 26.05 | 25.61 | 41,400 |
Nov 29, 2024 | 26.13 | 26.13 | 26.06 | 26.10 | 25.56 | 8,100 |
Nov 27, 2024 | 26.00 | 26.06 | 25.90 | 25.96 | 25.42 | 35,600 |
Nov 26, 2024 | 25.91 | 25.96 | 25.82 | 25.88 | 25.35 | 39,900 |
Nov 25, 2024 | 25.70 | 26.36 | 25.70 | 25.98 | 25.44 | 55,600 |
Nov 22, 2024 | 25.71 | 25.79 | 25.64 | 25.64 | 25.11 | 13,600 |
Nov 21, 2024 | 25.80 | 25.80 | 25.62 | 25.63 | 25.10 | 53,600 |
Nov 20, 2024 | 25.68 | 25.85 | 25.63 | 25.63 | 25.10 | 68,700 |
Nov 19, 2024 | 25.82 | 25.82 | 25.67 | 25.68 | 25.15 | 105,700 |
Nov 18, 2024 | 25.60 | 25.74 | 25.50 | 25.67 | 25.14 | 186,300 |
Nov 15, 2024 | 25.57 | 25.72 | 25.48 | 25.60 | 25.07 | 169,000 |
Nov 14, 2024 | 25.62 | 25.71 | 25.57 | 25.60 | 25.07 | 99,400 |
Nov 13, 2024 | 25.80 | 25.80 | 25.39 | 25.62 | 25.09 | 65,800 |
Nov 12, 2024 | 25.79 | 25.80 | 25.49 | 25.60 | 25.07 | 435,900 |
Nov 11, 2024 | 25.96 | 25.96 | 25.61 | 25.80 | 25.27 | 123,000 |
Nov 8, 2024 | 25.95 | 26.02 | 25.91 | 25.91 | 25.37 | 52,400 |
Nov 7, 2024 | 25.67 | 25.92 | 25.67 | 25.92 | 25.38 | 61,400 |
Nov 6, 2024 | 25.55 | 25.74 | 25.52 | 25.58 | 25.05 | 30,700 |
Nov 5, 2024 | 25.73 | 25.89 | 25.63 | 25.86 | 25.32 | 185,200 |
Nov 4, 2024 | 25.78 | 25.87 | 25.70 | 25.71 | 25.18 | 44,200 |
Nov 1, 2024 | 0.103 Dividend | |||||
Nov 1, 2024 | 25.82 | 25.84 | 25.59 | 25.59 | 25.06 | 37,600 |
Oct 31, 2024 | 25.85 | 25.97 | 25.76 | 25.96 | 25.32 | 36,500 |
Oct 30, 2024 | 26.05 | 26.15 | 25.85 | 25.85 | 25.21 | 39,700 |
Oct 29, 2024 | 25.80 | 26.01 | 25.79 | 25.90 | 25.26 | 18,600 |
Oct 28, 2024 | 25.97 | 26.03 | 25.85 | 25.86 | 25.22 | 19,000 |
Oct 25, 2024 | 26.06 | 26.12 | 25.89 | 25.89 | 25.25 | 10,300 |
Oct 24, 2024 | 25.95 | 26.07 | 25.92 | 26.06 | 25.42 | 90,700 |
Oct 23, 2024 | 25.92 | 25.99 | 25.86 | 25.87 | 25.23 | 100,600 |
Oct 22, 2024 | 26.03 | 26.06 | 25.95 | 26.04 | 25.40 | 42,100 |
Oct 21, 2024 | 26.13 | 26.16 | 25.97 | 25.97 | 25.33 | 21,900 |
Oct 18, 2024 | 26.29 | 26.29 | 26.22 | 26.22 | 25.58 | 35,600 |
Oct 17, 2024 | 26.26 | 26.26 | 26.20 | 26.20 | 25.56 | 23,300 |
Oct 16, 2024 | 26.40 | 26.43 | 26.33 | 26.34 | 25.69 | 71,800 |
Oct 15, 2024 | 26.31 | 26.39 | 26.23 | 26.38 | 25.73 | 19,400 |
Oct 14, 2024 | 26.19 | 26.26 | 26.04 | 26.11 | 25.47 | 136,600 |
Oct 11, 2024 | 26.11 | 26.33 | 26.11 | 26.23 | 25.59 | 33,400 |
Oct 10, 2024 | 26.18 | 26.33 | 26.15 | 26.19 | 25.55 | 66,600 |
Oct 9, 2024 | 26.22 | 26.33 | 26.20 | 26.27 | 25.62 | 84,500 |
Oct 8, 2024 | 26.20 | 26.33 | 26.20 | 26.31 | 25.66 | 47,400 |
Oct 7, 2024 | 26.26 | 26.33 | 26.20 | 26.20 | 25.56 | 50,400 |
Oct 4, 2024 | 26.33 | 26.42 | 26.30 | 26.33 | 25.69 | 109,600 |
Oct 3, 2024 | 26.56 | 26.68 | 26.50 | 26.57 | 25.92 | 93,500 |
Oct 2, 2024 | 26.54 | 26.73 | 26.52 | 26.67 | 26.01 | 56,200 |
Oct 1, 2024 | 0.104 Dividend | |||||
Oct 1, 2024 | 27.57 | 27.57 | 26.63 | 26.72 | 26.06 | 1,347,400 |
Sep 30, 2024 | 26.70 | 26.80 | 26.59 | 26.71 | 25.95 | 22,800 |
Sep 27, 2024 | 26.75 | 26.76 | 26.67 | 26.70 | 25.94 | 13,600 |
Sep 26, 2024 | 26.67 | 26.69 | 26.59 | 26.65 | 25.89 | 21,100 |
Sep 25, 2024 | 26.70 | 26.77 | 26.61 | 26.61 | 25.85 | 20,200 |
Sep 24, 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 26.06 | 27,300 |
Sep 23, 2024 | 26.68 | 26.78 | 26.60 | 26.77 | 26.01 | 65,400 |
Sep 20, 2024 | 26.71 | 26.77 | 26.68 | 26.74 | 25.98 | 25,200 |
Sep 19, 2024 | 26.70 | 26.78 | 26.66 | 26.70 | 25.94 | 51,200 |
Sep 18, 2024 | 26.74 | 26.85 | 26.69 | 26.70 | 25.94 | 97,400 |
Sep 17, 2024 | 26.82 | 26.84 | 26.73 | 26.76 | 26.00 | 60,300 |
Sep 16, 2024 | 26.74 | 26.85 | 26.71 | 26.85 | 26.09 | 52,900 |
Sep 13, 2024 | 26.72 | 27.11 | 26.69 | 26.69 | 25.93 | 33,400 |
Sep 12, 2024 | 26.64 | 26.68 | 26.61 | 26.68 | 25.92 | 13,500 |
Sep 11, 2024 | 26.62 | 26.73 | 26.59 | 26.68 | 25.92 | 43,400 |
Sep 10, 2024 | 26.60 | 26.70 | 26.58 | 26.62 | 25.86 | 41,700 |
Sep 9, 2024 | 26.49 | 26.65 | 26.49 | 26.60 | 25.85 | 22,600 |
Sep 6, 2024 | 26.47 | 26.65 | 26.47 | 26.50 | 25.75 | 20,500 |
Sep 5, 2024 | 26.50 | 26.56 | 26.37 | 26.53 | 25.78 | 68,900 |
Sep 4, 2024 | 26.30 | 26.50 | 26.30 | 26.49 | 25.74 | 64,200 |
Sep 3, 2024 | 0.102 Dividend | |||||
Sep 3, 2024 | 26.32 | 26.36 | 26.25 | 26.26 | 25.51 | 26,200 |
Aug 30, 2024 | 26.53 | 26.53 | 26.31 | 26.32 | 25.47 | 27,800 |
Aug 29, 2024 | 26.28 | 26.43 | 26.28 | 26.43 | 25.58 | 57,100 |
Aug 28, 2024 | 26.46 | 26.47 | 26.38 | 26.40 | 25.55 | 30,300 |
Aug 27, 2024 | 26.42 | 26.47 | 26.36 | 26.47 | 25.62 | 32,400 |
Aug 26, 2024 | 26.54 | 26.54 | 26.46 | 26.50 | 25.65 | 75,500 |
Aug 23, 2024 | 26.40 | 26.52 | 26.39 | 26.52 | 25.67 | 27,500 |
Aug 22, 2024 | 26.41 | 26.41 | 26.29 | 26.32 | 25.47 | 35,600 |
Aug 21, 2024 | 26.42 | 26.52 | 26.39 | 26.47 | 25.62 | 62,300 |
Aug 20, 2024 | 26.38 | 26.42 | 26.33 | 26.38 | 25.53 | 52,900 |
Aug 19, 2024 | 26.30 | 26.51 | 26.30 | 26.33 | 25.48 | 48,400 |
Aug 16, 2024 | 26.26 | 26.29 | 26.20 | 26.27 | 25.43 | 10,100 |
Aug 15, 2024 | 26.11 | 26.54 | 26.09 | 26.23 | 25.39 | 67,200 |
Aug 14, 2024 | 26.37 | 26.37 | 26.20 | 26.29 | 25.44 | 53,600 |
Aug 13, 2024 | 26.20 | 26.22 | 26.12 | 26.22 | 25.38 | 48,100 |
Aug 12, 2024 | 25.97 | 26.10 | 25.97 | 26.09 | 25.25 | 46,600 |
Aug 9, 2024 | 26.05 | 26.05 | 25.96 | 25.96 | 25.13 | 13,700 |
Aug 8, 2024 | 25.84 | 26.03 | 25.83 | 25.90 | 25.07 | 31,800 |
Aug 7, 2024 | 25.95 | 26.01 | 25.86 | 25.87 | 25.04 | 20,300 |
Aug 6, 2024 | 26.13 | 26.13 | 25.96 | 26.00 | 25.16 | 28,300 |
Aug 5, 2024 | 26.25 | 26.34 | 26.12 | 26.23 | 25.39 | 99,900 |
Aug 2, 2024 | 26.15 | 26.24 | 26.09 | 26.20 | 25.36 | 74,900 |
Aug 1, 2024 | 0.084 Dividend | |||||
Aug 1, 2024 | 25.93 | 26.19 | 25.91 | 25.94 | 25.11 | 37,000 |
Jul 31, 2024 | 25.88 | 25.96 | 25.83 | 25.96 | 25.04 | 23,900 |
Jul 30, 2024 | 25.76 | 25.82 | 25.73 | 25.81 | 24.90 | 182,900 |
Jul 29, 2024 | 25.82 | 25.82 | 25.73 | 25.79 | 24.88 | 18,900 |
Jul 26, 2024 | 25.77 | 25.77 | 25.68 | 25.74 | 24.83 | 34,400 |
Jul 25, 2024 | 25.63 | 25.64 | 25.55 | 25.59 | 24.69 | 49,800 |
Jul 24, 2024 | 25.60 | 25.66 | 25.49 | 25.49 | 24.59 | 127,800 |
Jul 23, 2024 | 25.64 | 25.70 | 25.61 | 25.63 | 24.73 | 453,700 |
Jul 22, 2024 | 25.70 | 25.73 | 25.60 | 25.62 | 24.72 | 46,900 |
Jul 19, 2024 | 25.64 | 25.70 | 25.62 | 25.65 | 24.75 | 74,300 |
Jul 18, 2024 | 25.75 | 25.80 | 25.73 | 25.74 | 24.83 | 11,700 |
Jul 17, 2024 | 25.76 | 25.81 | 25.73 | 25.78 | 24.88 | 11,400 |
Jul 16, 2024 | 25.79 | 25.83 | 25.68 | 25.82 | 24.91 | 47,800 |
Jul 15, 2024 | 25.67 | 25.75 | 25.65 | 25.72 | 24.81 | 65,500 |
Jul 12, 2024 | 25.72 | 25.79 | 25.67 | 25.79 | 24.88 | 41,800 |
Jul 11, 2024 | 25.69 | 25.75 | 25.66 | 25.68 | 24.78 | 15,100 |
Jul 10, 2024 | 25.59 | 25.59 | 25.49 | 25.52 | 24.62 | 17,700 |
Jul 9, 2024 | 25.62 | 25.62 | 25.46 | 25.50 | 24.60 | 52,300 |
Jul 8, 2024 | 25.55 | 25.60 | 25.52 | 25.58 | 24.68 | 23,100 |
Jul 5, 2024 | 25.60 | 25.60 | 25.45 | 25.52 | 24.62 | 10,500 |
Jul 3, 2024 | 25.28 | 25.41 | 25.28 | 25.39 | 24.49 | 4,200 |
Jul 2, 2024 | 25.29 | 25.69 | 25.15 | 25.24 | 24.35 | 706,700 |
Jul 1, 2024 | 0.03 Dividend | |||||
Jul 1, 2024 | 25.15 | 25.21 | 25.10 | 25.15 | 24.26 | 18,200 |
Jun 28, 2024 | 25.61 | 25.61 | 25.31 | 25.34 | 24.42 | 17,000 |
Jun 27, 2024 | 25.42 | 25.49 | 25.39 | 25.43 | 24.50 | 74,200 |
Jun 26, 2024 | 25.39 | 25.46 | 25.29 | 25.41 | 24.49 | 44,300 |
Jun 25, 2024 | 25.44 | 25.72 | 25.41 | 25.50 | 24.57 | 66,200 |
Jun 24, 2024 | 25.45 | 25.85 | 25.43 | 25.54 | 24.61 | 1,349,800 |
Jun 21, 2024 | 25.46 | 25.46 | 25.42 | 25.44 | 24.51 | 12,400 |
Jun 20, 2024 | 25.51 | 25.51 | 25.39 | 25.44 | 24.52 | 14,600 |
Jun 18, 2024 | 25.41 | 25.54 | 25.41 | 25.51 | 24.58 | 14,600 |
Jun 17, 2024 | 25.51 | 25.51 | 25.39 | 25.42 | 24.49 | 7,400 |
Jun 14, 2024 | 25.58 | 25.58 | 25.51 | 25.51 | 24.59 | 5,900 |
Jun 13, 2024 | 25.47 | 25.60 | 25.47 | 25.52 | 24.59 | 16,100 |
Jun 12, 2024 | 25.47 | 25.55 | 25.38 | 25.38 | 24.45 | 8,100 |
Jun 11, 2024 | 25.14 | 25.24 | 25.14 | 25.24 | 24.32 | 2,900 |
Jun 10, 2024 | 25.11 | 25.14 | 25.08 | 25.12 | 24.21 | 6,600 |
Jun 7, 2024 | 25.15 | 25.21 | 25.13 | 25.15 | 24.23 | 5,500 |
Jun 6, 2024 | 25.40 | 25.43 | 25.34 | 25.39 | 24.47 | 21,800 |
Jun 5, 2024 | 25.30 | 25.41 | 25.30 | 25.38 | 24.45 | 4,600 |
Jun 4, 2024 | 25.30 | 25.37 | 25.27 | 25.33 | 24.41 | 10,900 |
Jun 3, 2024 | 25.18 | 25.22 | 25.18 | 25.18 | 24.26 | 4,500 |
May 31, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.11 | 1,600 |
May 30, 2024 | 25.18 | 25.18 | 24.91 | 24.95 | 24.04 | 10,000 |
May 29, 2024 | 24.82 | 24.82 | 24.78 | 24.80 | 23.89 | 6,700 |
May 28, 2024 | 25.01 | 25.01 | 24.92 | 24.92 | 24.01 | 19,700 |
May 24, 2024 | 25.02 | 25.03 | 25.02 | 25.02 | 24.11 | 1,000 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%