NasdaqGM - Delayed Quote • USD
iShares 3-7 Year Treasury Bond ETF (IEI)
At close: September 6 at 4:00 PM EDT
After hours: September 6 at 7:56 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 | 119.48 | 119.99 | 119.27 | 119.66 | 119.66 | 2,389,300 |
Sep 5, 2024 | 119.49 | 119.52 | 119.18 | 119.39 | 119.39 | 3,202,400 |
Sep 4, 2024 | 118.90 | 119.31 | 118.89 | 119.28 | 119.28 | 1,882,100 |
Sep 3, 2024 | 0.32 Dividend | |||||
Sep 3, 2024 | 118.74 | 118.89 | 118.66 | 118.81 | 118.81 | 1,067,400 |
Aug 30, 2024 | 118.86 | 118.96 | 118.68 | 118.72 | 118.40 | 1,144,300 |
Aug 29, 2024 | 118.85 | 118.90 | 118.77 | 118.86 | 118.54 | 770,600 |
Aug 28, 2024 | 119.03 | 119.09 | 118.97 | 119.00 | 118.68 | 988,600 |
Aug 27, 2024 | 118.82 | 119.06 | 118.79 | 119.02 | 118.70 | 1,058,500 |
Aug 26, 2024 | 119.20 | 119.20 | 118.94 | 118.94 | 118.62 | 727,900 |
Aug 23, 2024 | 118.78 | 119.09 | 118.68 | 119.06 | 118.74 | 941,100 |
Aug 22, 2024 | 118.80 | 118.80 | 118.53 | 118.63 | 118.31 | 746,300 |
Aug 21, 2024 | 118.89 | 119.17 | 118.68 | 118.98 | 118.66 | 1,933,500 |
Aug 20, 2024 | 118.66 | 118.76 | 118.59 | 118.73 | 118.41 | 872,400 |
Aug 19, 2024 | 118.35 | 118.54 | 118.34 | 118.44 | 118.12 | 589,000 |
Aug 16, 2024 | 118.42 | 118.42 | 118.18 | 118.40 | 118.08 | 1,496,100 |
Aug 15, 2024 | 118.16 | 118.30 | 118.11 | 118.24 | 117.92 | 1,123,200 |
Aug 14, 2024 | 118.71 | 118.95 | 118.68 | 118.81 | 118.49 | 1,120,400 |
Aug 13, 2024 | 118.76 | 118.79 | 118.64 | 118.78 | 118.46 | 3,100,900 |
Aug 12, 2024 | 118.12 | 118.46 | 118.08 | 118.44 | 118.12 | 1,190,800 |
Aug 9, 2024 | 118.32 | 118.32 | 118.12 | 118.18 | 117.86 | 930,800 |
Aug 8, 2024 | 117.86 | 118.04 | 117.83 | 117.98 | 117.66 | 738,800 |
Aug 7, 2024 | 118.22 | 118.29 | 118.03 | 118.23 | 117.91 | 2,285,300 |
Aug 6, 2024 | 118.83 | 118.85 | 118.31 | 118.40 | 118.08 | 4,509,500 |
Aug 5, 2024 | 119.60 | 119.73 | 118.72 | 119.00 | 118.68 | 2,741,600 |
Aug 2, 2024 | 118.58 | 119.06 | 118.54 | 119.00 | 118.68 | 2,522,800 |
Aug 1, 2024 | 0.32 Dividend | |||||
Aug 1, 2024 | 117.50 | 117.83 | 117.48 | 117.74 | 117.42 | 2,108,400 |
Jul 31, 2024 | 117.29 | 117.67 | 117.10 | 117.67 | 117.04 | 1,605,100 |
Jul 30, 2024 | 117.03 | 117.17 | 116.89 | 117.10 | 116.47 | 840,200 |
Jul 29, 2024 | 116.99 | 116.99 | 116.85 | 116.94 | 116.31 | 485,200 |
Jul 26, 2024 | 116.84 | 116.88 | 116.77 | 116.86 | 116.23 | 934,500 |
Jul 25, 2024 | 116.51 | 116.74 | 116.44 | 116.50 | 115.87 | 1,810,100 |
Jul 24, 2024 | 116.63 | 116.75 | 116.40 | 116.41 | 115.79 | 1,109,100 |
Jul 23, 2024 | 116.42 | 116.53 | 116.39 | 116.41 | 115.79 | 1,936,800 |
Jul 22, 2024 | 116.41 | 116.46 | 116.22 | 116.33 | 115.71 | 1,370,000 |
Jul 19, 2024 | 116.45 | 116.47 | 116.37 | 116.39 | 115.77 | 930,900 |
Jul 18, 2024 | 116.65 | 116.79 | 116.56 | 116.59 | 115.96 | 836,700 |
Jul 17, 2024 | 116.60 | 116.81 | 116.54 | 116.77 | 116.14 | 1,371,100 |
Jul 16, 2024 | 116.54 | 116.73 | 116.47 | 116.71 | 116.08 | 936,000 |
Jul 15, 2024 | 116.54 | 116.64 | 116.43 | 116.50 | 115.87 | 1,059,500 |
Jul 12, 2024 | 116.46 | 116.61 | 116.42 | 116.60 | 115.97 | 993,000 |
Jul 11, 2024 | 116.43 | 116.55 | 116.36 | 116.38 | 115.76 | 736,600 |
Jul 10, 2024 | 115.88 | 115.90 | 115.78 | 115.85 | 115.23 | 759,800 |
Jul 9, 2024 | 115.76 | 115.87 | 115.63 | 115.81 | 115.19 | 2,891,700 |
Jul 8, 2024 | 115.83 | 115.91 | 115.74 | 115.84 | 115.22 | 620,400 |
Jul 5, 2024 | 115.74 | 115.91 | 115.65 | 115.86 | 115.24 | 619,300 |
Jul 3, 2024 | 115.09 | 115.47 | 115.07 | 115.40 | 114.78 | 878,100 |
Jul 2, 2024 | 115.00 | 115.07 | 114.89 | 114.96 | 114.34 | 862,900 |
Jul 1, 2024 | 0.30 Dividend | |||||
Jul 1, 2024 | 114.79 | 114.97 | 114.64 | 114.73 | 114.11 | 2,652,200 |
Jun 28, 2024 | 115.87 | 115.91 | 115.45 | 115.47 | 114.55 | 838,800 |
Jun 27, 2024 | 115.60 | 115.71 | 115.60 | 115.65 | 114.73 | 632,000 |
Jun 26, 2024 | 115.52 | 115.56 | 115.44 | 115.47 | 114.55 | 621,200 |
Jun 25, 2024 | 115.76 | 115.87 | 115.70 | 115.86 | 114.94 | 909,900 |
Jun 24, 2024 | 115.77 | 115.80 | 115.68 | 115.79 | 114.87 | 558,600 |
Jun 21, 2024 | 115.90 | 115.96 | 115.66 | 115.76 | 114.84 | 835,600 |
Jun 20, 2024 | 115.59 | 115.76 | 115.56 | 115.74 | 114.82 | 621,600 |
Jun 18, 2024 | 115.74 | 116.03 | 115.71 | 115.88 | 114.96 | 1,264,300 |
Jun 17, 2024 | 115.60 | 115.63 | 115.50 | 115.56 | 114.64 | 825,800 |
Jun 14, 2024 | 115.86 | 115.96 | 115.82 | 115.87 | 114.95 | 978,800 |
Jun 13, 2024 | 115.69 | 115.93 | 115.60 | 115.79 | 114.87 | 1,209,600 |
Jun 12, 2024 | 115.67 | 115.79 | 115.31 | 115.32 | 114.40 | 1,665,300 |
Jun 11, 2024 | 114.71 | 114.94 | 114.65 | 114.92 | 114.01 | 836,000 |
Jun 10, 2024 | 114.60 | 114.64 | 114.51 | 114.57 | 113.66 | 561,100 |
Jun 7, 2024 | 114.84 | 114.84 | 114.65 | 114.66 | 113.75 | 2,392,400 |
Jun 6, 2024 | 115.32 | 115.48 | 115.31 | 115.43 | 114.51 | 569,500 |
Jun 5, 2024 | 115.22 | 115.41 | 115.04 | 115.40 | 114.48 | 1,018,000 |
Jun 4, 2024 | 115.00 | 115.24 | 114.98 | 115.16 | 114.24 | 907,200 |
Jun 3, 2024 | 0.30 Dividend | |||||
Jun 3, 2024 | 114.44 | 114.81 | 114.44 | 114.78 | 113.87 | 1,044,900 |
May 31, 2024 | 114.49 | 114.69 | 114.48 | 114.69 | 113.48 | 1,825,500 |
May 30, 2024 | 114.20 | 114.31 | 114.16 | 114.29 | 113.08 | 788,800 |
May 29, 2024 | 114.13 | 114.14 | 113.85 | 113.97 | 112.77 | 848,800 |
May 28, 2024 | 114.66 | 114.67 | 114.21 | 114.23 | 113.03 | 1,349,900 |
May 24, 2024 | 114.42 | 114.55 | 114.40 | 114.51 | 113.30 | 1,568,800 |
May 23, 2024 | 114.80 | 114.80 | 114.37 | 114.49 | 113.28 | 863,200 |
May 22, 2024 | 114.71 | 114.84 | 114.70 | 114.73 | 113.52 | 649,800 |
May 21, 2024 | 114.92 | 114.94 | 114.86 | 114.90 | 113.69 | 630,600 |
May 20, 2024 | 114.75 | 114.79 | 114.70 | 114.73 | 113.52 | 610,000 |
May 17, 2024 | 114.94 | 114.99 | 114.81 | 114.82 | 113.61 | 737,900 |
May 16, 2024 | 115.19 | 115.19 | 114.99 | 115.01 | 113.80 | 1,759,900 |
May 15, 2024 | 115.09 | 115.24 | 114.98 | 115.20 | 113.99 | 1,234,000 |
May 14, 2024 | 114.58 | 114.68 | 114.53 | 114.64 | 113.43 | 780,300 |
May 13, 2024 | 114.54 | 114.55 | 114.41 | 114.42 | 113.21 | 744,500 |
May 10, 2024 | 114.46 | 114.47 | 114.33 | 114.37 | 113.16 | 1,351,700 |
May 9, 2024 | 114.39 | 114.64 | 114.39 | 114.58 | 113.37 | 866,200 |
May 8, 2024 | 114.39 | 114.47 | 114.35 | 114.39 | 113.18 | 2,595,200 |
May 7, 2024 | 114.58 | 114.68 | 114.46 | 114.51 | 113.30 | 1,887,600 |
May 6, 2024 | 114.38 | 114.48 | 114.34 | 114.40 | 113.19 | 772,900 |
May 3, 2024 | 114.53 | 114.62 | 114.22 | 114.37 | 113.16 | 1,867,300 |
May 2, 2024 | 113.60 | 114.00 | 113.55 | 113.95 | 112.75 | 1,785,000 |
May 1, 2024 | 0.30 Dividend | |||||
May 1, 2024 | 113.38 | 113.77 | 113.16 | 113.51 | 112.31 | 2,810,200 |
Apr 30, 2024 | 113.56 | 113.65 | 113.44 | 113.50 | 112.01 | 2,084,200 |
Apr 29, 2024 | 113.74 | 113.86 | 113.69 | 113.79 | 112.30 | 1,708,300 |
Apr 26, 2024 | 113.56 | 113.69 | 113.55 | 113.58 | 112.09 | 1,124,800 |
Apr 25, 2024 | 113.32 | 113.50 | 113.27 | 113.45 | 111.96 | 1,903,600 |
Apr 24, 2024 | 113.72 | 113.73 | 113.59 | 113.72 | 112.23 | 1,811,900 |
Apr 23, 2024 | 113.60 | 113.98 | 113.56 | 113.86 | 112.37 | 3,054,300 |
Apr 22, 2024 | 113.59 | 113.75 | 113.57 | 113.69 | 112.20 | 1,233,900 |
Apr 19, 2024 | 113.70 | 113.73 | 113.56 | 113.65 | 112.16 | 1,035,900 |
Apr 18, 2024 | 113.76 | 113.77 | 113.49 | 113.56 | 112.07 | 1,190,200 |
Apr 17, 2024 | 113.65 | 113.89 | 113.57 | 113.82 | 112.33 | 1,767,200 |
Apr 16, 2024 | 113.44 | 113.57 | 113.27 | 113.43 | 111.94 | 1,581,000 |
Apr 15, 2024 | 113.57 | 113.71 | 113.37 | 113.69 | 112.20 | 1,992,500 |
Apr 12, 2024 | 114.09 | 114.23 | 114.02 | 114.05 | 112.55 | 2,118,200 |
Apr 11, 2024 | 113.93 | 113.96 | 113.65 | 113.76 | 112.27 | 1,785,100 |
Apr 10, 2024 | 114.05 | 114.10 | 113.65 | 113.74 | 112.25 | 2,705,100 |
Apr 9, 2024 | 114.79 | 114.91 | 114.79 | 114.84 | 113.33 | 1,406,500 |
Apr 8, 2024 | 114.60 | 114.69 | 114.50 | 114.58 | 113.08 | 1,002,300 |
Apr 5, 2024 | 114.91 | 115.11 | 114.78 | 114.79 | 113.28 | 1,341,000 |
Apr 4, 2024 | 115.12 | 115.29 | 114.96 | 115.26 | 113.75 | 1,756,400 |
Apr 3, 2024 | 114.66 | 115.02 | 114.60 | 115.01 | 113.50 | 1,704,100 |
Apr 2, 2024 | 114.75 | 114.93 | 114.69 | 114.92 | 113.41 | 1,443,400 |
Apr 1, 2024 | 0.31 Dividend | |||||
Apr 1, 2024 | 115.33 | 115.37 | 114.89 | 114.95 | 113.44 | 2,508,700 |
Mar 28, 2024 | 115.81 | 115.92 | 115.77 | 115.81 | 113.99 | 3,207,400 |
Mar 27, 2024 | 115.88 | 116.05 | 115.85 | 115.98 | 114.16 | 1,101,600 |
Mar 26, 2024 | 115.61 | 115.77 | 115.55 | 115.74 | 113.92 | 1,010,100 |
Mar 25, 2024 | 115.77 | 115.77 | 115.61 | 115.66 | 113.84 | 1,198,900 |
Mar 22, 2024 | 115.85 | 115.86 | 115.78 | 115.81 | 113.99 | 1,123,400 |
Mar 21, 2024 | 115.63 | 115.69 | 115.46 | 115.50 | 113.68 | 1,433,300 |
Mar 20, 2024 | 115.28 | 115.67 | 115.24 | 115.49 | 113.67 | 1,732,000 |
Mar 19, 2024 | 115.17 | 115.28 | 115.13 | 115.22 | 113.41 | 1,304,100 |
Mar 18, 2024 | 115.03 | 115.08 | 114.91 | 114.97 | 113.16 | 1,149,600 |
Mar 15, 2024 | 115.12 | 115.18 | 115.05 | 115.06 | 113.25 | 1,278,600 |
Mar 14, 2024 | 115.45 | 115.46 | 115.22 | 115.23 | 113.42 | 2,370,000 |
Mar 13, 2024 | 115.80 | 115.84 | 115.69 | 115.70 | 113.88 | 1,254,600 |
Mar 12, 2024 | 116.02 | 116.02 | 115.81 | 115.87 | 114.05 | 1,136,700 |
Mar 11, 2024 | 116.31 | 116.31 | 116.14 | 116.19 | 114.36 | 953,200 |
Mar 8, 2024 | 116.45 | 116.49 | 116.29 | 116.35 | 114.52 | 1,927,300 |
Mar 7, 2024 | 116.19 | 116.25 | 116.06 | 116.23 | 114.40 | 1,686,000 |
Mar 6, 2024 | 116.04 | 116.22 | 115.97 | 116.01 | 114.18 | 1,576,900 |
Mar 5, 2024 | 115.85 | 116.04 | 115.74 | 115.90 | 114.08 | 1,710,100 |
Mar 4, 2024 | 115.51 | 115.65 | 115.48 | 115.54 | 113.72 | 911,300 |
Mar 1, 2024 | 0.28 Dividend | |||||
Mar 1, 2024 | 115.29 | 115.80 | 115.12 | 115.73 | 113.91 | 2,116,600 |
Feb 29, 2024 | 115.50 | 115.69 | 115.48 | 115.59 | 113.50 | 2,112,500 |
Feb 28, 2024 | 115.28 | 115.45 | 115.25 | 115.45 | 113.36 | 1,671,700 |
Feb 27, 2024 | 115.21 | 115.33 | 115.11 | 115.17 | 113.09 | 1,067,800 |
Feb 26, 2024 | 115.36 | 115.37 | 115.11 | 115.26 | 113.18 | 4,903,500 |
Feb 23, 2024 | 115.14 | 115.44 | 115.14 | 115.37 | 113.28 | 1,602,200 |
Feb 22, 2024 | 115.15 | 115.32 | 115.04 | 115.15 | 113.07 | 3,010,000 |
Feb 21, 2024 | 115.52 | 115.55 | 115.18 | 115.21 | 113.13 | 1,618,200 |
Feb 20, 2024 | 115.53 | 115.62 | 115.45 | 115.47 | 113.38 | 1,652,100 |
Feb 16, 2024 | 115.14 | 115.30 | 115.11 | 115.26 | 113.18 | 1,967,300 |
Feb 15, 2024 | 115.74 | 115.80 | 115.51 | 115.61 | 113.52 | 1,583,000 |
Feb 14, 2024 | 115.21 | 115.52 | 115.20 | 115.41 | 113.32 | 1,718,200 |
Feb 13, 2024 | 115.37 | 115.43 | 115.06 | 115.06 | 112.98 | 2,027,700 |
Feb 12, 2024 | 115.98 | 116.06 | 115.86 | 115.98 | 113.88 | 1,501,100 |
Feb 9, 2024 | 115.82 | 115.93 | 115.81 | 115.89 | 113.80 | 1,287,900 |
Feb 8, 2024 | 116.09 | 116.16 | 115.97 | 116.01 | 113.91 | 1,575,600 |
Feb 7, 2024 | 116.24 | 116.55 | 116.21 | 116.22 | 114.12 | 2,423,500 |
Feb 6, 2024 | 116.03 | 116.41 | 116.00 | 116.35 | 114.25 | 2,886,800 |
Feb 5, 2024 | 116.14 | 116.20 | 115.86 | 115.93 | 113.83 | 2,237,700 |
Feb 2, 2024 | 116.68 | 116.82 | 116.42 | 116.58 | 114.47 | 2,515,000 |
Feb 1, 2024 | 0.29 Dividend | |||||
Feb 1, 2024 | 117.47 | 117.79 | 117.26 | 117.54 | 115.42 | 1,875,100 |
Jan 31, 2024 | 117.21 | 117.53 | 117.12 | 117.49 | 115.08 | 3,125,300 |
Jan 30, 2024 | 116.95 | 116.98 | 116.60 | 116.78 | 114.39 | 1,472,900 |
Jan 29, 2024 | 116.68 | 116.90 | 116.63 | 116.87 | 114.48 | 1,323,700 |
Jan 26, 2024 | 116.55 | 116.55 | 116.39 | 116.49 | 114.11 | 1,823,800 |
Jan 25, 2024 | 116.53 | 116.66 | 116.46 | 116.64 | 114.25 | 3,347,200 |
Jan 24, 2024 | 116.75 | 116.76 | 116.24 | 116.26 | 113.88 | 2,246,200 |
Jan 23, 2024 | 116.46 | 116.49 | 116.37 | 116.45 | 114.07 | 1,102,900 |
Jan 22, 2024 | 116.58 | 116.67 | 116.52 | 116.58 | 114.19 | 1,503,700 |
Jan 19, 2024 | 116.28 | 116.38 | 116.12 | 116.38 | 114.00 | 3,221,800 |
Jan 18, 2024 | 116.53 | 116.59 | 116.38 | 116.44 | 114.06 | 1,688,800 |
Jan 17, 2024 | 116.56 | 116.61 | 116.38 | 116.50 | 114.11 | 2,680,200 |
Jan 16, 2024 | 117.15 | 117.28 | 116.77 | 116.90 | 114.51 | 2,755,500 |
Jan 12, 2024 | 117.44 | 117.60 | 117.26 | 117.40 | 115.00 | 1,637,400 |
Jan 11, 2024 | 116.73 | 117.13 | 116.68 | 117.10 | 114.70 | 2,228,100 |
Jan 10, 2024 | 116.81 | 116.85 | 116.56 | 116.58 | 114.19 | 2,476,700 |
Jan 9, 2024 | 116.57 | 116.73 | 116.57 | 116.65 | 114.26 | 2,932,600 |
Jan 8, 2024 | 116.46 | 116.89 | 116.44 | 116.62 | 114.23 | 1,230,500 |
Jan 5, 2024 | 116.36 | 116.87 | 116.27 | 116.38 | 114.00 | 2,467,900 |
Jan 4, 2024 | 116.58 | 116.69 | 116.51 | 116.58 | 114.19 | 1,457,900 |
Jan 3, 2024 | 116.53 | 117.00 | 116.47 | 116.95 | 114.56 | 2,441,900 |
Jan 2, 2024 | 116.75 | 116.91 | 116.74 | 116.79 | 114.40 | 2,013,800 |
Dec 29, 2023 | 116.98 | 117.26 | 116.97 | 117.13 | 114.73 | 1,452,500 |
Dec 28, 2023 | 117.25 | 117.34 | 117.08 | 117.16 | 114.76 | 1,309,100 |
Dec 27, 2023 | 117.09 | 117.39 | 117.05 | 117.37 | 114.97 | 1,547,900 |
Dec 26, 2023 | 116.79 | 116.95 | 116.78 | 116.86 | 114.47 | 1,990,100 |
Dec 22, 2023 | 117.03 | 117.04 | 116.77 | 116.89 | 114.50 | 995,900 |
Dec 21, 2023 | 117.14 | 117.21 | 116.81 | 116.90 | 114.51 | 1,995,400 |
Dec 20, 2023 | 116.74 | 116.95 | 116.59 | 116.90 | 114.51 | 1,459,200 |
Dec 19, 2023 | 116.48 | 116.65 | 116.46 | 116.51 | 114.12 | 1,889,900 |
Dec 18, 2023 | 116.53 | 116.53 | 116.38 | 116.41 | 114.03 | 1,754,600 |
Dec 15, 2023 | 116.54 | 116.71 | 116.46 | 116.55 | 114.16 | 2,482,900 |
Dec 14, 2023 | 0.29 Dividend | |||||
Dec 14, 2023 | 116.56 | 116.90 | 116.54 | 116.70 | 114.31 | 3,414,100 |
Dec 13, 2023 | 115.44 | 116.57 | 115.37 | 116.48 | 113.81 | 5,190,300 |
Dec 12, 2023 | 115.11 | 115.29 | 115.04 | 115.25 | 112.61 | 1,330,700 |
Dec 11, 2023 | 114.95 | 115.12 | 114.83 | 115.10 | 112.46 | 1,571,300 |
Dec 8, 2023 | 115.19 | 115.29 | 114.96 | 115.09 | 112.45 | 2,740,800 |
Dec 7, 2023 | 115.62 | 115.85 | 115.59 | 115.66 | 113.01 | 1,920,500 |
Dec 6, 2023 | 115.63 | 115.73 | 115.49 | 115.66 | 113.01 | 2,399,500 |
Dec 5, 2023 | 115.30 | 115.61 | 115.26 | 115.52 | 112.87 | 2,897,500 |
Dec 4, 2023 | 115.14 | 115.31 | 114.96 | 115.09 | 112.45 | 3,644,800 |
Dec 1, 2023 | 0.28 Dividend | |||||
Dec 1, 2023 | 114.73 | 115.52 | 114.71 | 115.45 | 112.80 | 5,682,500 |
Nov 30, 2023 | 115.09 | 115.11 | 114.88 | 115.04 | 112.13 | 2,753,600 |
Nov 29, 2023 | 115.23 | 115.44 | 115.13 | 115.28 | 112.37 | 2,589,600 |
Nov 28, 2023 | 114.41 | 114.96 | 114.38 | 114.90 | 112.00 | 2,532,600 |
Nov 27, 2023 | 114.17 | 114.45 | 114.13 | 114.44 | 111.55 | 3,384,200 |
Nov 24, 2023 | 114.02 | 114.07 | 113.95 | 113.98 | 111.10 | 853,900 |
Nov 22, 2023 | 114.40 | 114.44 | 114.11 | 114.26 | 111.37 | 3,290,400 |
Nov 21, 2023 | 114.32 | 114.44 | 114.19 | 114.33 | 111.44 | 1,810,600 |
Nov 20, 2023 | 114.04 | 114.23 | 113.98 | 114.18 | 111.30 | 1,725,000 |
Nov 17, 2023 | 114.17 | 114.21 | 114.00 | 114.11 | 111.23 | 1,254,700 |
Nov 16, 2023 | 114.11 | 114.29 | 114.09 | 114.20 | 111.31 | 4,035,600 |
Nov 15, 2023 | 113.83 | 113.85 | 113.60 | 113.66 | 110.79 | 2,403,600 |
Nov 14, 2023 | 114.09 | 114.25 | 113.98 | 114.18 | 111.30 | 6,165,700 |
Nov 13, 2023 | 112.78 | 113.08 | 112.72 | 113.07 | 110.21 | 3,085,800 |
Nov 10, 2023 | 113.32 | 113.33 | 112.97 | 113.02 | 110.16 | 2,367,400 |
Nov 9, 2023 | 113.58 | 113.58 | 113.01 | 113.02 | 110.16 | 3,045,800 |
Nov 8, 2023 | 113.47 | 113.72 | 113.47 | 113.64 | 110.77 | 2,296,300 |
Nov 7, 2023 | 113.35 | 113.67 | 113.34 | 113.51 | 110.64 | 2,202,700 |
Nov 6, 2023 | 113.38 | 113.40 | 113.16 | 113.21 | 110.35 | 2,772,800 |
Nov 3, 2023 | 113.85 | 114.00 | 113.52 | 113.66 | 110.79 | 3,859,400 |
Nov 2, 2023 | 113.20 | 113.28 | 112.90 | 112.96 | 110.11 | 3,462,800 |
Nov 1, 2023 | 0.28 Dividend | |||||
Nov 1, 2023 | 112.14 | 112.85 | 112.11 | 112.77 | 109.92 | 4,317,100 |
Oct 31, 2023 | 112.35 | 112.49 | 112.26 | 112.29 | 109.19 | 4,128,400 |
Oct 30, 2023 | 112.28 | 112.48 | 112.24 | 112.40 | 109.29 | 3,429,900 |
Oct 27, 2023 | 112.47 | 112.63 | 112.37 | 112.62 | 109.51 | 2,455,100 |
Oct 26, 2023 | 112.04 | 112.45 | 112.03 | 112.43 | 109.32 | 2,812,700 |
Oct 25, 2023 | 112.11 | 112.12 | 111.81 | 111.88 | 108.79 | 2,547,300 |
Oct 24, 2023 | 112.27 | 112.40 | 112.09 | 112.34 | 109.23 | 3,152,400 |
Oct 23, 2023 | 111.89 | 112.40 | 111.83 | 112.35 | 109.24 | 2,410,600 |
Oct 20, 2023 | 111.92 | 112.18 | 111.90 | 112.09 | 108.99 | 3,295,100 |
Oct 19, 2023 | 111.56 | 111.83 | 111.45 | 111.61 | 108.52 | 3,910,800 |
Oct 18, 2023 | 111.84 | 111.94 | 111.61 | 111.67 | 108.58 | 2,246,400 |
Oct 17, 2023 | 112.10 | 112.11 | 111.82 | 111.92 | 108.83 | 3,948,900 |
Oct 16, 2023 | 112.71 | 112.74 | 112.61 | 112.65 | 109.54 | 1,937,400 |
Oct 13, 2023 | 113.08 | 113.09 | 112.88 | 112.98 | 109.86 | 2,271,800 |
Oct 12, 2023 | 112.99 | 113.03 | 112.62 | 112.69 | 109.57 | 2,876,000 |
Oct 11, 2023 | 113.12 | 113.24 | 112.97 | 113.20 | 110.07 | 2,115,500 |
Oct 10, 2023 | 112.89 | 113.23 | 112.83 | 113.05 | 109.92 | 2,977,000 |
Oct 9, 2023 | 112.92 | 113.26 | 112.86 | 113.24 | 110.11 | 1,400,500 |
Oct 6, 2023 | 112.16 | 112.48 | 112.08 | 112.33 | 109.22 | 2,054,000 |
Oct 5, 2023 | 112.73 | 112.75 | 112.57 | 112.71 | 109.59 | 1,875,500 |
Oct 4, 2023 | 112.24 | 112.50 | 112.08 | 112.47 | 109.36 | 3,364,300 |
Oct 3, 2023 | 112.40 | 112.52 | 111.98 | 112.01 | 108.91 | 6,362,600 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 112.57 | 112.66 | 112.38 | 112.45 | 109.34 | 4,914,200 |
Sep 29, 2023 | 113.40 | 113.46 | 113.12 | 113.16 | 109.79 | 3,054,700 |
Sep 28, 2023 | 112.80 | 113.12 | 112.66 | 113.10 | 109.74 | 3,224,300 |
Sep 27, 2023 | 113.20 | 113.23 | 112.61 | 112.76 | 109.41 | 2,679,800 |
Sep 26, 2023 | 113.18 | 113.20 | 112.99 | 113.05 | 109.69 | 1,599,800 |
Sep 25, 2023 | 113.09 | 113.24 | 113.04 | 113.07 | 109.71 | 3,426,100 |
Sep 22, 2023 | 113.15 | 113.42 | 113.10 | 113.34 | 109.97 | 1,621,400 |
Sep 21, 2023 | 113.02 | 113.14 | 112.98 | 113.06 | 109.70 | 2,027,600 |
Sep 20, 2023 | 113.68 | 113.78 | 113.28 | 113.34 | 109.97 | 2,562,600 |
Sep 19, 2023 | 113.57 | 113.68 | 113.42 | 113.46 | 110.09 | 1,866,600 |
Sep 18, 2023 | 113.62 | 113.79 | 113.61 | 113.71 | 110.33 | 1,599,000 |
Sep 15, 2023 | 113.79 | 113.88 | 113.68 | 113.72 | 110.34 | 1,761,100 |
Sep 14, 2023 | 114.17 | 114.20 | 113.89 | 113.91 | 110.52 | 1,643,500 |
Sep 13, 2023 | 113.84 | 114.13 | 113.84 | 114.04 | 110.65 | 1,145,300 |
Sep 12, 2023 | 113.88 | 113.92 | 113.80 | 113.89 | 110.50 | 869,000 |
Sep 11, 2023 | 113.86 | 113.94 | 113.80 | 113.89 | 110.50 | 1,641,400 |
Sep 8, 2023 | 114.17 | 114.25 | 113.92 | 113.94 | 110.55 | 1,060,100 |
Sep 7, 2023 | 113.86 | 114.03 | 113.81 | 114.00 | 110.61 | 1,328,100 |
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%
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%