NYSEArca - Delayed Quote USD
iShares Core MSCI International Developed Markets ETF (IDEV)
71.47
+0.48
+(0.68%)
At close: April 28 at 4:00:00 PM EDT
71.18
-0.29
(-0.41%)
After hours: April 28 at 4:09:12 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 28, 2025 | 71.05 | 71.54 | 71.02 | 71.47 | 71.47 | 1,517,600 |
Apr 25, 2025 | 70.72 | 71.00 | 70.49 | 70.99 | 70.99 | 1,292,700 |
Apr 24, 2025 | 70.19 | 70.78 | 70.06 | 70.76 | 70.76 | 1,164,000 |
Apr 23, 2025 | 70.31 | 70.67 | 69.66 | 69.85 | 69.85 | 1,284,400 |
Apr 22, 2025 | 69.27 | 69.95 | 69.19 | 69.66 | 69.66 | 1,683,900 |
Apr 21, 2025 | 68.92 | 68.99 | 67.82 | 68.33 | 68.33 | 1,384,900 |
Apr 17, 2025 | 68.57 | 69.06 | 68.41 | 68.59 | 68.59 | 1,551,500 |
Apr 16, 2025 | 68.19 | 68.59 | 67.67 | 67.95 | 67.95 | 1,230,200 |
Apr 15, 2025 | 68.06 | 68.42 | 67.96 | 68.14 | 68.14 | 2,213,600 |
Apr 14, 2025 | 67.31 | 67.90 | 67.04 | 67.59 | 67.59 | 1,961,800 |
Apr 11, 2025 | 65.30 | 66.97 | 65.30 | 66.79 | 66.79 | 12,204,400 |
Apr 10, 2025 | 65.33 | 65.50 | 63.71 | 65.16 | 65.16 | 2,534,200 |
Apr 9, 2025 | 61.83 | 66.70 | 61.60 | 66.37 | 66.37 | 1,980,300 |
Apr 8, 2025 | 64.23 | 64.28 | 61.18 | 61.79 | 61.79 | 3,436,800 |
Apr 7, 2025 | 61.36 | 64.05 | 61.11 | 62.05 | 62.05 | 7,980,200 |
Apr 4, 2025 | 65.28 | 65.47 | 63.38 | 63.47 | 63.47 | 3,415,700 |
Apr 3, 2025 | 68.56 | 68.76 | 67.73 | 67.86 | 67.86 | 1,128,600 |
Apr 2, 2025 | 68.50 | 69.31 | 68.46 | 69.28 | 69.28 | 1,587,000 |
Apr 1, 2025 | 68.93 | 69.25 | 68.55 | 69.05 | 69.05 | 1,893,900 |
Mar 31, 2025 | 68.47 | 69.04 | 68.20 | 68.89 | 68.89 | 1,125,600 |
Mar 28, 2025 | 69.88 | 69.88 | 69.33 | 69.43 | 69.43 | 799,100 |
Mar 27, 2025 | 69.93 | 70.29 | 69.83 | 70.12 | 70.12 | 533,800 |
Mar 26, 2025 | 70.47 | 70.64 | 69.90 | 70.04 | 70.04 | 1,951,000 |
Mar 25, 2025 | 70.98 | 71.07 | 70.72 | 70.88 | 70.88 | 1,185,300 |
Mar 24, 2025 | 70.43 | 70.64 | 70.28 | 70.50 | 70.50 | 749,700 |
Mar 21, 2025 | 70.27 | 70.50 | 70.14 | 70.41 | 70.41 | 629,500 |
Mar 20, 2025 | 70.35 | 70.89 | 70.31 | 70.85 | 70.85 | 1,001,000 |
Mar 19, 2025 | 70.88 | 71.56 | 70.84 | 71.36 | 71.36 | 1,045,300 |
Mar 18, 2025 | 71.04 | 71.14 | 70.68 | 71.06 | 71.06 | 772,500 |
Mar 17, 2025 | 70.43 | 71.20 | 70.43 | 71.10 | 71.10 | 977,700 |
Mar 14, 2025 | 69.68 | 70.30 | 69.61 | 70.29 | 70.29 | 2,968,600 |
Mar 13, 2025 | 69.15 | 69.30 | 68.79 | 68.98 | 68.98 | 3,272,400 |
Mar 12, 2025 | 69.51 | 69.65 | 69.02 | 69.50 | 69.50 | 7,781,500 |
Mar 11, 2025 | 69.29 | 69.36 | 68.47 | 68.95 | 68.95 | 6,438,900 |
Mar 10, 2025 | 69.74 | 69.90 | 68.72 | 69.20 | 69.20 | 3,496,600 |
Mar 7, 2025 | 70.19 | 70.90 | 70.04 | 70.84 | 70.84 | 4,283,300 |
Mar 6, 2025 | 70.31 | 70.91 | 70.06 | 70.16 | 70.16 | 715,500 |
Mar 5, 2025 | 70.05 | 70.91 | 70.05 | 70.81 | 70.81 | 811,400 |
Mar 4, 2025 | 68.79 | 69.87 | 68.18 | 69.17 | 69.17 | 3,534,900 |
Mar 3, 2025 | 70.06 | 70.18 | 68.96 | 69.34 | 69.34 | 815,200 |
Feb 28, 2025 | 68.53 | 68.84 | 68.14 | 68.81 | 68.81 | 2,203,600 |
Feb 27, 2025 | 69.29 | 69.29 | 68.63 | 68.64 | 68.64 | 663,000 |
Feb 26, 2025 | 69.55 | 69.97 | 69.32 | 69.46 | 69.46 | 828,000 |
Feb 25, 2025 | 69.64 | 69.64 | 69.07 | 69.45 | 69.45 | 3,236,100 |
Feb 24, 2025 | 69.19 | 69.29 | 68.73 | 68.85 | 68.85 | 960,900 |
Feb 21, 2025 | 69.53 | 69.53 | 68.82 | 68.97 | 68.97 | 827,200 |
Feb 20, 2025 | 69.39 | 69.54 | 69.10 | 69.49 | 69.49 | 1,121,500 |
Feb 19, 2025 | 69.13 | 69.29 | 68.96 | 69.16 | 69.16 | 542,300 |
Feb 18, 2025 | 69.78 | 69.91 | 69.65 | 69.87 | 69.87 | 2,946,200 |
Feb 14, 2025 | 69.74 | 69.79 | 69.38 | 69.41 | 69.41 | 447,600 |
Feb 13, 2025 | 68.83 | 69.41 | 68.79 | 69.41 | 69.41 | 662,300 |
Feb 12, 2025 | 67.91 | 68.70 | 67.83 | 68.54 | 68.54 | 877,400 |
Feb 11, 2025 | 68.03 | 68.46 | 67.97 | 68.40 | 68.40 | 512,400 |
Feb 10, 2025 | 68.03 | 68.15 | 67.96 | 68.12 | 68.12 | 969,100 |
Feb 7, 2025 | 68.29 | 68.36 | 67.54 | 67.71 | 67.71 | 1,786,800 |
Feb 6, 2025 | 68.14 | 68.38 | 68.07 | 68.25 | 68.25 | 958,800 |
Feb 5, 2025 | 67.70 | 68.04 | 67.58 | 68.00 | 68.00 | 2,657,400 |
Feb 4, 2025 | 66.85 | 67.37 | 66.85 | 67.28 | 67.28 | 1,060,700 |
Feb 3, 2025 | 66.07 | 66.87 | 65.95 | 66.50 | 66.50 | 1,179,800 |
Jan 31, 2025 | 67.84 | 68.15 | 67.25 | 67.33 | 67.33 | 1,525,100 |
Jan 30, 2025 | 67.85 | 68.27 | 67.66 | 67.97 | 67.97 | 781,000 |
Jan 29, 2025 | 67.22 | 67.40 | 67.00 | 67.21 | 67.21 | 812,600 |
Jan 28, 2025 | 67.23 | 67.28 | 66.86 | 67.22 | 67.22 | 1,028,300 |
Jan 27, 2025 | 66.98 | 67.27 | 66.98 | 67.25 | 67.25 | 885,800 |
Jan 24, 2025 | 67.26 | 67.53 | 67.22 | 67.35 | 67.35 | 722,400 |
Jan 23, 2025 | 66.60 | 66.99 | 66.51 | 66.98 | 66.98 | 1,360,600 |
Jan 22, 2025 | 66.69 | 66.79 | 66.46 | 66.46 | 66.46 | 3,196,900 |
Jan 21, 2025 | 66.19 | 66.67 | 66.12 | 66.66 | 66.66 | 1,477,000 |
Jan 17, 2025 | 65.33 | 65.67 | 65.28 | 65.36 | 65.36 | 920,800 |
Jan 16, 2025 | 64.94 | 65.26 | 64.77 | 65.04 | 65.04 | 1,342,900 |
Jan 15, 2025 | 64.93 | 64.95 | 64.54 | 64.81 | 64.81 | 1,461,700 |
Jan 14, 2025 | 63.89 | 64.09 | 63.66 | 64.01 | 64.01 | 1,298,800 |
Jan 13, 2025 | 63.32 | 63.79 | 63.32 | 63.77 | 63.77 | 1,182,600 |
Jan 10, 2025 | 64.45 | 64.45 | 63.80 | 63.95 | 63.95 | 1,684,900 |
Jan 8, 2025 | 64.66 | 65.01 | 64.48 | 64.95 | 64.95 | 11,204,900 |
Jan 7, 2025 | 65.65 | 65.69 | 64.95 | 65.06 | 65.06 | 1,879,000 |
Jan 6, 2025 | 65.21 | 65.59 | 65.10 | 65.17 | 65.17 | 1,896,700 |
Jan 3, 2025 | 64.52 | 64.68 | 64.26 | 64.63 | 64.63 | 1,337,100 |
Jan 2, 2025 | 64.55 | 64.72 | 64.12 | 64.32 | 64.32 | 2,617,200 |
Dec 31, 2024 | 64.64 | 64.78 | 64.33 | 64.47 | 64.47 | 1,670,900 |
Dec 30, 2024 | 64.48 | 64.69 | 64.14 | 64.47 | 64.47 | 1,396,400 |
Dec 27, 2024 | 64.89 | 65.00 | 64.61 | 64.85 | 64.85 | 1,327,300 |
Dec 26, 2024 | 64.90 | 65.07 | 64.70 | 64.98 | 64.98 | 976,800 |
Dec 24, 2024 | 64.46 | 64.71 | 64.35 | 64.68 | 64.68 | 527,900 |
Dec 23, 2024 | 64.07 | 64.50 | 63.88 | 64.40 | 64.40 | 1,232,200 |
Dec 20, 2024 | 63.44 | 64.55 | 63.40 | 64.01 | 64.01 | 1,974,600 |
Dec 19, 2024 | 64.56 | 64.58 | 64.04 | 64.18 | 64.18 | 1,482,000 |
Dec 18, 2024 | 65.91 | 66.05 | 64.14 | 64.24 | 64.24 | 1,724,500 |
Dec 17, 2024 | 0.994 Dividend | |||||
Dec 17, 2024 | 65.87 | 66.10 | 65.83 | 65.86 | 65.86 | 2,474,800 |
Dec 16, 2024 | 67.04 | 67.28 | 66.96 | 67.09 | 66.10 | 1,196,000 |
Dec 13, 2024 | 67.57 | 67.57 | 67.12 | 67.30 | 66.30 | 619,000 |
Dec 12, 2024 | 67.75 | 68.03 | 67.46 | 67.51 | 66.51 | 788,000 |
Dec 11, 2024 | 68.10 | 68.24 | 67.93 | 68.19 | 67.18 | 1,296,400 |
Dec 10, 2024 | 68.16 | 68.18 | 67.74 | 67.77 | 66.77 | 477,100 |
Dec 9, 2024 | 68.78 | 68.87 | 68.29 | 68.33 | 67.32 | 660,600 |
Dec 6, 2024 | 68.67 | 68.68 | 68.26 | 68.41 | 67.40 | 449,700 |
Dec 5, 2024 | 68.45 | 68.60 | 68.34 | 68.49 | 67.48 | 672,400 |
Dec 4, 2024 | 68.18 | 68.28 | 68.04 | 68.16 | 67.15 | 601,600 |
Dec 3, 2024 | 68.11 | 68.28 | 67.88 | 68.13 | 67.12 | 587,100 |
Dec 2, 2024 | 67.67 | 67.85 | 67.22 | 67.76 | 66.76 | 770,800 |
Nov 29, 2024 | 67.07 | 67.68 | 67.07 | 67.67 | 66.67 | 519,200 |
Nov 27, 2024 | 66.68 | 66.90 | 66.58 | 66.79 | 65.80 | 665,000 |
Nov 26, 2024 | 66.60 | 66.60 | 66.21 | 66.41 | 65.43 | 921,100 |
Nov 25, 2024 | 66.98 | 67.07 | 66.61 | 66.76 | 65.77 | 981,100 |
Nov 22, 2024 | 66.24 | 66.64 | 66.20 | 66.58 | 65.59 | 593,900 |
Nov 21, 2024 | 66.06 | 66.35 | 65.87 | 66.30 | 65.32 | 629,700 |
Nov 20, 2024 | 66.02 | 66.10 | 65.67 | 66.10 | 65.12 | 1,197,100 |
Nov 19, 2024 | 65.84 | 66.41 | 65.76 | 66.30 | 65.32 | 807,200 |
Nov 18, 2024 | 65.93 | 66.46 | 65.91 | 66.37 | 65.39 | 504,100 |
Nov 15, 2024 | 66.11 | 66.17 | 65.81 | 65.98 | 65.00 | 784,700 |
Nov 14, 2024 | 66.54 | 66.65 | 66.15 | 66.22 | 65.24 | 546,800 |
Nov 13, 2024 | 66.27 | 66.29 | 65.76 | 66.15 | 65.17 | 788,000 |
Nov 12, 2024 | 66.97 | 67.02 | 66.14 | 66.49 | 65.50 | 747,600 |
Nov 11, 2024 | 67.65 | 67.74 | 67.43 | 67.54 | 66.54 | 649,500 |
Nov 8, 2024 | 67.75 | 67.75 | 67.19 | 67.52 | 66.52 | 677,500 |
Nov 7, 2024 | 68.11 | 68.47 | 67.99 | 68.39 | 67.38 | 585,900 |
Nov 6, 2024 | 67.22 | 67.39 | 66.75 | 67.34 | 66.34 | 541,100 |
Nov 5, 2024 | 67.69 | 68.21 | 67.66 | 68.19 | 67.18 | 403,000 |
Nov 4, 2024 | 67.78 | 67.97 | 67.42 | 67.52 | 66.52 | 594,700 |
Nov 1, 2024 | 67.63 | 67.81 | 67.35 | 67.41 | 66.41 | 401,900 |
Oct 31, 2024 | 67.53 | 67.53 | 66.72 | 67.27 | 66.27 | 921,400 |
Oct 30, 2024 | 67.64 | 68.05 | 67.60 | 67.77 | 66.77 | 512,900 |
Oct 29, 2024 | 68.15 | 68.29 | 67.97 | 68.09 | 67.08 | 409,100 |
Oct 28, 2024 | 68.08 | 68.44 | 68.05 | 68.37 | 67.36 | 369,100 |
Oct 25, 2024 | 68.26 | 68.35 | 67.74 | 67.85 | 66.84 | 434,200 |
Oct 24, 2024 | 68.25 | 68.27 | 67.77 | 68.09 | 67.08 | 313,900 |
Oct 23, 2024 | 67.86 | 68.03 | 67.49 | 67.81 | 66.81 | 454,800 |
Oct 22, 2024 | 68.40 | 68.57 | 68.35 | 68.49 | 67.48 | 443,100 |
Oct 21, 2024 | 69.25 | 69.32 | 68.73 | 68.83 | 67.81 | 469,300 |
Oct 18, 2024 | 69.50 | 69.65 | 69.35 | 69.59 | 68.56 | 300,800 |
Oct 17, 2024 | 69.39 | 69.39 | 69.13 | 69.19 | 68.16 | 423,100 |
Oct 16, 2024 | 69.13 | 69.23 | 69.05 | 69.18 | 68.16 | 359,900 |
Oct 15, 2024 | 69.66 | 69.70 | 68.88 | 68.94 | 67.92 | 546,900 |
Oct 14, 2024 | 69.59 | 69.98 | 69.52 | 69.92 | 68.88 | 233,600 |
Oct 11, 2024 | 69.38 | 69.85 | 69.33 | 69.77 | 68.74 | 293,400 |
Oct 10, 2024 | 69.28 | 69.46 | 69.04 | 69.44 | 68.41 | 480,800 |
Oct 9, 2024 | 69.14 | 69.57 | 69.13 | 69.54 | 68.51 | 642,500 |
Oct 8, 2024 | 69.49 | 69.54 | 69.27 | 69.46 | 68.43 | 377,700 |
Oct 7, 2024 | 69.81 | 69.89 | 69.37 | 69.63 | 68.60 | 441,300 |
Oct 4, 2024 | 69.69 | 70.08 | 69.64 | 70.06 | 69.02 | 345,500 |
Oct 3, 2024 | 69.65 | 69.76 | 69.37 | 69.60 | 68.57 | 502,700 |
Oct 2, 2024 | 70.20 | 70.38 | 69.93 | 70.21 | 69.17 | 650,700 |
Oct 1, 2024 | 70.88 | 70.88 | 70.02 | 70.42 | 69.38 | 567,600 |
Sep 30, 2024 | 71.05 | 71.07 | 70.43 | 70.83 | 69.78 | 564,600 |
Sep 27, 2024 | 71.31 | 71.53 | 70.89 | 71.02 | 69.97 | 745,500 |
Sep 26, 2024 | 71.23 | 71.54 | 71.02 | 71.43 | 70.37 | 919,000 |
Sep 25, 2024 | 70.49 | 70.52 | 69.96 | 69.98 | 68.94 | 618,400 |
Sep 24, 2024 | 70.14 | 70.41 | 70.01 | 70.37 | 69.33 | 552,700 |
Sep 23, 2024 | 69.84 | 70.04 | 69.78 | 69.97 | 68.93 | 322,700 |
Sep 20, 2024 | 69.97 | 69.97 | 69.43 | 69.66 | 68.63 | 363,200 |
Sep 19, 2024 | 70.21 | 70.43 | 69.79 | 70.31 | 69.27 | 400,900 |
Sep 18, 2024 | 69.25 | 69.83 | 68.85 | 68.95 | 67.93 | 1,007,700 |
Sep 17, 2024 | 69.48 | 69.57 | 68.97 | 69.18 | 68.16 | 460,600 |
Sep 16, 2024 | 69.27 | 69.58 | 69.11 | 69.57 | 68.54 | 1,390,400 |
Sep 13, 2024 | 68.94 | 69.26 | 68.89 | 69.02 | 68.00 | 524,600 |
Sep 12, 2024 | 68.21 | 68.84 | 68.03 | 68.84 | 67.82 | 750,500 |
Sep 11, 2024 | 67.85 | 68.25 | 67.11 | 68.21 | 67.20 | 1,851,700 |
Sep 10, 2024 | 67.89 | 67.89 | 67.26 | 67.81 | 66.81 | 333,000 |
Sep 9, 2024 | 67.91 | 68.32 | 67.89 | 68.07 | 67.06 | 553,700 |
Sep 6, 2024 | 68.50 | 68.66 | 67.28 | 67.40 | 66.40 | 364,300 |
Sep 5, 2024 | 68.72 | 68.87 | 68.38 | 68.62 | 67.60 | 454,700 |
Sep 4, 2024 | 68.33 | 68.89 | 68.33 | 68.58 | 67.56 | 673,900 |
Sep 3, 2024 | 69.57 | 69.61 | 68.61 | 68.74 | 67.72 | 403,000 |
Aug 30, 2024 | 70.01 | 70.13 | 69.55 | 70.01 | 68.97 | 607,700 |
Aug 29, 2024 | 69.89 | 70.15 | 69.69 | 69.76 | 68.73 | 843,100 |
Aug 28, 2024 | 69.73 | 69.85 | 69.29 | 69.52 | 68.49 | 503,900 |
Aug 27, 2024 | 69.69 | 69.96 | 69.63 | 69.87 | 68.83 | 379,900 |
Aug 26, 2024 | 69.69 | 69.80 | 69.52 | 69.57 | 68.54 | 346,000 |
Aug 23, 2024 | 69.10 | 69.86 | 69.02 | 69.82 | 68.79 | 291,800 |
Aug 22, 2024 | 69.17 | 69.17 | 68.47 | 68.53 | 67.51 | 316,700 |
Aug 21, 2024 | 68.77 | 69.06 | 68.63 | 68.95 | 67.93 | 389,300 |
Aug 20, 2024 | 68.47 | 68.59 | 68.22 | 68.37 | 67.36 | 521,200 |
Aug 19, 2024 | 68.10 | 68.61 | 68.10 | 68.53 | 67.51 | 491,800 |
Aug 16, 2024 | 67.44 | 67.81 | 67.41 | 67.75 | 66.75 | 823,300 |
Aug 15, 2024 | 67.11 | 67.53 | 67.10 | 67.40 | 66.40 | 559,400 |
Aug 14, 2024 | 66.44 | 66.63 | 66.33 | 66.60 | 65.61 | 604,500 |
Aug 13, 2024 | 65.67 | 66.39 | 65.67 | 66.35 | 65.37 | 1,147,700 |
Aug 12, 2024 | 65.25 | 65.43 | 65.06 | 65.24 | 64.27 | 1,036,000 |
Aug 9, 2024 | 64.88 | 65.28 | 64.71 | 65.26 | 64.29 | 399,800 |
Aug 8, 2024 | 64.55 | 65.07 | 64.28 | 65.00 | 64.04 | 1,669,200 |
Aug 7, 2024 | 64.86 | 65.00 | 63.90 | 63.91 | 62.96 | 833,400 |
Aug 6, 2024 | 63.02 | 64.03 | 62.89 | 63.69 | 62.75 | 2,533,100 |
Aug 5, 2024 | 62.52 | 63.82 | 62.39 | 63.46 | 62.52 | 1,329,700 |
Aug 2, 2024 | 65.08 | 65.20 | 64.35 | 64.87 | 63.91 | 790,800 |
Aug 1, 2024 | 66.92 | 67.09 | 65.64 | 65.96 | 64.98 | 710,900 |
Jul 31, 2024 | 67.72 | 68.04 | 67.52 | 67.73 | 66.73 | 464,300 |
Jul 30, 2024 | 66.82 | 66.92 | 66.53 | 66.77 | 65.78 | 629,700 |
Jul 29, 2024 | 66.73 | 66.74 | 66.38 | 66.59 | 65.60 | 308,200 |
Jul 26, 2024 | 66.56 | 66.96 | 66.51 | 66.88 | 65.89 | 477,200 |
Jul 25, 2024 | 65.88 | 66.60 | 65.68 | 66.04 | 65.06 | 553,300 |
Jul 24, 2024 | 67.03 | 67.15 | 66.39 | 66.41 | 65.43 | 509,200 |
Jul 23, 2024 | 67.30 | 67.36 | 67.17 | 67.22 | 66.22 | 971,100 |
Jul 22, 2024 | 67.49 | 67.63 | 67.28 | 67.61 | 66.61 | 418,600 |
Jul 19, 2024 | 67.06 | 67.17 | 66.87 | 66.94 | 65.95 | 350,600 |
Jul 18, 2024 | 68.11 | 68.16 | 67.18 | 67.30 | 66.30 | 548,500 |
Jul 17, 2024 | 68.00 | 68.25 | 67.87 | 67.97 | 66.96 | 732,200 |
Jul 16, 2024 | 67.79 | 68.33 | 67.71 | 68.31 | 67.30 | 897,100 |
Jul 15, 2024 | 68.33 | 68.33 | 67.89 | 67.93 | 66.92 | 407,700 |
Jul 12, 2024 | 68.33 | 68.68 | 68.26 | 68.44 | 67.43 | 719,800 |
Jul 11, 2024 | 67.90 | 68.06 | 67.71 | 67.74 | 66.74 | 567,400 |
Jul 10, 2024 | 67.09 | 67.50 | 67.03 | 67.49 | 66.49 | 414,300 |
Jul 9, 2024 | 66.65 | 66.71 | 66.38 | 66.54 | 65.55 | 757,300 |
Jul 8, 2024 | 67.11 | 67.16 | 66.73 | 66.79 | 65.80 | 502,400 |
Jul 5, 2024 | 67.23 | 67.23 | 66.65 | 67.09 | 66.10 | 494,800 |
Jul 3, 2024 | 66.45 | 66.76 | 66.44 | 66.71 | 65.72 | 254,800 |
Jul 2, 2024 | 65.57 | 65.94 | 65.51 | 65.91 | 64.93 | 630,700 |
Jul 1, 2024 | 66.01 | 66.18 | 65.58 | 65.74 | 64.77 | 428,400 |
Jun 28, 2024 | 65.62 | 65.89 | 65.39 | 65.64 | 64.67 | 1,904,300 |
Jun 27, 2024 | 65.66 | 65.82 | 65.50 | 65.64 | 64.67 | 1,866,200 |
Jun 26, 2024 | 65.41 | 65.66 | 65.33 | 65.55 | 64.58 | 1,042,600 |
Jun 25, 2024 | 65.85 | 66.10 | 65.76 | 66.01 | 65.03 | 855,700 |
Jun 24, 2024 | 65.90 | 66.17 | 65.83 | 65.92 | 64.94 | 441,500 |
Jun 21, 2024 | 65.27 | 65.40 | 65.13 | 65.32 | 64.35 | 871,000 |
Jun 20, 2024 | 65.63 | 65.87 | 65.54 | 65.77 | 64.80 | 534,400 |
Jun 18, 2024 | 65.48 | 65.76 | 65.46 | 65.74 | 64.77 | 452,400 |
Jun 17, 2024 | 65.06 | 65.49 | 64.85 | 65.48 | 64.51 | 601,600 |
Jun 14, 2024 | 65.09 | 65.28 | 64.81 | 65.28 | 64.31 | 1,429,900 |
Jun 13, 2024 | 66.32 | 66.32 | 65.60 | 65.86 | 64.88 | 586,900 |
Jun 12, 2024 | 67.21 | 67.31 | 66.71 | 66.79 | 65.80 | 695,200 |
Jun 11, 2024 | 1.135 Dividend | |||||
Jun 11, 2024 | 66.10 | 66.23 | 65.78 | 66.04 | 65.06 | 741,700 |
Jun 10, 2024 | 67.56 | 68.04 | 67.47 | 67.97 | 65.84 | 258,700 |
Jun 7, 2024 | 68.16 | 68.33 | 67.89 | 67.92 | 65.80 | 524,500 |
Jun 6, 2024 | 68.51 | 68.75 | 68.49 | 68.74 | 66.59 | 891,200 |
Jun 5, 2024 | 68.43 | 68.54 | 68.05 | 68.54 | 66.40 | 507,900 |
Jun 4, 2024 | 68.13 | 68.22 | 67.85 | 68.14 | 66.01 | 1,066,300 |
Jun 3, 2024 | 68.39 | 68.54 | 68.03 | 68.34 | 66.20 | 564,200 |
May 31, 2024 | 68.00 | 68.23 | 67.64 | 68.21 | 66.08 | 1,169,900 |
May 30, 2024 | 67.38 | 67.70 | 67.36 | 67.55 | 65.44 | 393,700 |
May 29, 2024 | 67.14 | 67.25 | 66.88 | 66.91 | 64.82 | 1,480,600 |
May 28, 2024 | 68.32 | 68.35 | 67.83 | 68.04 | 65.91 | 430,400 |
May 24, 2024 | 67.82 | 68.13 | 67.78 | 68.05 | 65.92 | 279,300 |
May 23, 2024 | 68.39 | 68.39 | 67.31 | 67.44 | 65.33 | 382,900 |
May 22, 2024 | 68.09 | 68.09 | 67.65 | 67.84 | 65.72 | 754,500 |
May 21, 2024 | 68.39 | 68.53 | 68.33 | 68.48 | 66.34 | 754,000 |
May 20, 2024 | 68.61 | 68.78 | 68.57 | 68.59 | 66.45 | 307,900 |
May 17, 2024 | 68.32 | 68.56 | 68.19 | 68.53 | 66.39 | 326,500 |
May 16, 2024 | 68.49 | 68.54 | 68.24 | 68.27 | 66.14 | 549,000 |
May 15, 2024 | 68.27 | 68.61 | 68.08 | 68.60 | 66.46 | 559,900 |
May 14, 2024 | 67.74 | 67.94 | 67.67 | 67.93 | 65.81 | 320,500 |
May 13, 2024 | 67.54 | 67.65 | 67.38 | 67.47 | 65.36 | 473,200 |
May 10, 2024 | 67.66 | 67.68 | 67.41 | 67.47 | 65.36 | 641,900 |
May 9, 2024 | 66.92 | 67.40 | 66.92 | 67.40 | 65.29 | 1,206,500 |
May 8, 2024 | 66.60 | 66.88 | 66.58 | 66.88 | 64.79 | 573,900 |
May 7, 2024 | 67.04 | 67.11 | 66.83 | 66.96 | 64.87 | 468,300 |
May 6, 2024 | 66.67 | 66.87 | 66.63 | 66.83 | 64.74 | 396,400 |
May 3, 2024 | 66.39 | 66.45 | 65.95 | 66.31 | 64.24 | 512,200 |
May 2, 2024 | 65.52 | 65.82 | 65.14 | 65.69 | 63.64 | 478,600 |
May 1, 2024 | 64.86 | 65.58 | 64.64 | 64.81 | 62.78 | 643,400 |
Apr 30, 2024 | 65.57 | 65.73 | 64.89 | 64.92 | 62.89 | 2,292,000 |
Apr 29, 2024 | 65.78 | 65.97 | 65.65 | 65.87 | 63.81 | 453,800 |
Related Tickers
EWJV iShares MSCI Japan Value ETF
34.59
+2.22%
EZA iShares MSCI South Africa ETF
49.09
+1.47%
IAU iShares Gold Trust
63.23
+1.43%
GLD SPDR Gold Shares
309.07
+1.42%
FLEU Franklin FTSE Eurozone ETF
29.06
+1.38%
GAA Cambria Global Asset Allocation ETF
29.12
+1.32%
EWL iShares MSCI Switzerland ETF
53.71
+1.26%
EWM iShares MSCI Malaysia ETF
23.71
+1.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+1.19%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
INTF iShares International Equity Factor ETF
32.15
+1.10%
FYLD Cambria Foreign Shareholder Yield ETF
27.15
+1.08%
IDX VanEck Indonesia Index ETF
13.17
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
26.57
+1.07%
AADR AdvisorShares Dorsey Wright ADR ETF
74.53
+1.06%
PSP Invesco Global Listed Private Equity ETF
64.10
+1.05%
IDOG ALPS International Sector Dividend Dogs ETF
32.59
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.56
+1.00%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.39
+0.99%
IPAC iShares Core MSCI Pacific ETF
64.77
+0.98%
IAK iShares U.S. Insurance ETF
130.77
+0.98%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.33
+0.95%
EFV iShares MSCI EAFE Value ETF
61.07
+0.91%
FILL iShares MSCI Global Energy Producers ETF
22.60
+0.90%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.49
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
53.70
+0.88%
DWLD Davis Select Worldwide ETF
37.22
+0.88%
EPI WisdomTree India Earnings Fund
45.22
+0.87%
GDXJ VanEck Junior Gold Miners ETF
61.57
+0.87%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.10
+0.83%
RING iShares MSCI Global Gold Miners ETF
41.19
+0.83%
DGT SPDR Global Dow ETF
139.26
+0.83%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.76
+0.83%
QINT American Century Quality Diversified International ETF
53.96
+0.82%
RAAX VanEck Real Assets ETF
30.26
+0.82%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.20
+0.81%
FNDF Schwab Fundamental International Equity ETF
37.30
+0.81%
UTES Virtus Reaves Utilities ETF
66.65
+0.80%
NANR SPDR S&P North American Natural Resources ETF
53.37
+0.80%
ENFR Alerian Energy Infrastructure ETF
31.70
+0.79%
FRI First Trust S&P REIT Index Fund
26.71
+0.79%
EWC iShares MSCI Canada ETF
42.37
+0.78%
FOVL iShares Focused Value Factor ETF
66.80
+0.78%
FXU First Trust Utilities AlphaDEX Fund
41.17
+0.78%
USRT iShares Core U.S. REIT ETF
55.82
+0.78%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.28
+0.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.37
+0.77%
REZ iShares Residential and Multisector Real Estate ETF
82.64
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.25
+0.77%
HAP VanEck Natural Resources ETF
48.88
+0.76%
PPH VanEck Pharmaceutical ETF
87.45
+0.76%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.87
+0.76%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.94
+0.76%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
75.67
+0.75%
VRAI Virtus Real Asset Income ETF
22.09
+0.74%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.53
+0.74%
SLX VanEck Steel ETF
60.60
+0.73%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.08
+0.73%
KIE SPDR S&P Insurance ETF
56.96
+0.73%
VPU Vanguard Utilities Index Fund ETF Shares
170.57
+0.72%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.86
+0.71%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.13
+0.71%
REET iShares Global REIT ETF
24.05
+0.71%
FENY Fidelity MSCI Energy Index ETF
22.75
+0.71%
VDE Vanguard Energy Index Fund ETF Shares
115.44
+0.71%
XLE The Energy Select Sector SPDR Fund
82.97
+0.70%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.56
+0.69%
IEFA iShares Core MSCI EAFE ETF
78.62
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
52.79
+0.69%
XMMO Invesco S&P MidCap Momentum ETF
114.78
+0.68%
NETL Fundamental Income Net Lease Real Estate ETF
23.92
+0.67%
XME SPDR S&P Metals and Mining ETF
56.92
+0.67%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.12
+0.67%
FUTY Fidelity MSCI Utilities Index ETF
50.85
+0.65%
XSMO Invesco S&P SmallCap Momentum ETF
61.73
+0.65%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.98
+0.65%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.86
+0.64%
IGRO iShares International Dividend Growth ETF
74.77
+0.63%
FSMD Fidelity Small-Mid Multifactor ETF
38.37
+0.63%
IGF iShares Global Infrastructure ETF
56.66
+0.62%
IMTM iShares MSCI Intl Momentum Factor ETF
42.17
+0.62%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
98.05
+0.62%
FYC First Trust Small Cap Growth AlphaDEX Fund
68.83
+0.61%
XLU The Utilities Select Sector SPDR Fund
78.69
+0.61%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.22
+0.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.03
+0.61%
FREL Fidelity MSCI Real Estate Index ETF
26.53
+0.61%
IXC iShares Global Energy ETF
38.16
+0.61%
EES WisdomTree U.S. SmallCap Earnings Fund
46.72
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
31.80
+0.60%
CGW Invesco S&P Global Water Index ETF
57.93
+0.60%
PPA Invesco Aerospace & Defense ETF
120.50
+0.59%
SPGP Invesco S&P 500 GARP ETF
96.60
+0.58%
BIZD VanEck BDC Income ETF
15.60
+0.58%
CEFS Saba Closed-End Funds ETF
21.08
+0.57%
WBIY WBI Power Factor High Dividend ETF
27.83
+0.56%
LGOV First Trust Long Duration Opportunities ETF
21.44
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.58
+0.56%
IPKW Invesco International BuyBack Achievers ETF
45.30
+0.55%