NasdaqGM - Delayed Quote • USD
iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
At close: 4:00 PM EDT
After hours: 4:08 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 27, 2024 | 51.27 | 51.29 | 51.25 | 51.26 | 51.26 | 1,665,936 |
Jun 26, 2024 | 51.22 | 51.22 | 51.19 | 51.21 | 51.21 | 4,054,800 |
Jun 25, 2024 | 51.27 | 51.30 | 51.24 | 51.27 | 51.27 | 3,962,200 |
Jun 24, 2024 | 51.29 | 51.32 | 51.28 | 51.28 | 51.28 | 1,011,800 |
Jun 21, 2024 | 51.32 | 51.33 | 51.26 | 51.28 | 51.28 | 3,585,500 |
Jun 20, 2024 | 51.24 | 51.28 | 51.23 | 51.26 | 51.26 | 2,475,300 |
Jun 18, 2024 | 51.29 | 51.32 | 51.26 | 51.30 | 51.30 | 2,056,200 |
Jun 17, 2024 | 51.24 | 51.24 | 51.19 | 51.20 | 51.20 | 1,437,200 |
Jun 14, 2024 | 51.31 | 51.31 | 51.26 | 51.28 | 51.28 | 853,400 |
Jun 13, 2024 | 51.28 | 51.33 | 51.27 | 51.29 | 51.29 | 2,214,600 |
Jun 12, 2024 | 51.34 | 51.34 | 51.20 | 51.20 | 51.20 | 1,818,500 |
Jun 11, 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 51.08 | 1,493,400 |
Jun 10, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 51.01 | 1,940,800 |
Jun 7, 2024 | 51.07 | 51.07 | 51.02 | 51.02 | 51.02 | 2,557,400 |
Jun 6, 2024 | 51.16 | 51.21 | 51.16 | 51.20 | 51.20 | 1,733,900 |
Jun 5, 2024 | 51.14 | 51.20 | 51.11 | 51.19 | 51.19 | 3,313,800 |
Jun 4, 2024 | 51.13 | 51.17 | 51.11 | 51.14 | 51.14 | 1,827,800 |
Jun 3, 2024 | 0.17 Dividend | |||||
Jun 3, 2024 | 51.02 | 51.08 | 51.00 | 51.08 | 51.08 | 1,737,200 |
May 31, 2024 | 51.13 | 51.16 | 51.11 | 51.14 | 50.97 | 4,660,700 |
May 30, 2024 | 51.05 | 51.06 | 51.02 | 51.06 | 50.89 | 1,336,200 |
May 29, 2024 | 51.01 | 51.01 | 50.93 | 50.98 | 50.81 | 1,797,400 |
May 28, 2024 | 51.12 | 51.12 | 51.00 | 51.01 | 50.84 | 2,254,100 |
May 24, 2024 | 51.02 | 51.07 | 51.02 | 51.06 | 50.89 | 1,579,400 |
May 23, 2024 | 51.15 | 51.15 | 51.00 | 51.02 | 50.85 | 2,035,000 |
May 22, 2024 | 51.11 | 51.14 | 51.09 | 51.10 | 50.93 | 2,884,400 |
May 21, 2024 | 51.16 | 51.17 | 51.13 | 51.13 | 50.96 | 1,269,500 |
May 20, 2024 | 51.10 | 51.13 | 51.10 | 51.11 | 50.94 | 1,049,600 |
May 17, 2024 | 51.15 | 51.16 | 51.11 | 51.11 | 50.94 | 1,065,300 |
May 16, 2024 | 51.19 | 51.19 | 51.14 | 51.15 | 50.98 | 1,201,400 |
May 15, 2024 | 51.17 | 51.20 | 51.12 | 51.18 | 51.01 | 3,849,400 |
May 14, 2024 | 51.01 | 51.04 | 51.00 | 51.03 | 50.86 | 3,009,000 |
May 13, 2024 | 51.02 | 51.04 | 50.96 | 50.96 | 50.79 | 6,251,300 |
May 10, 2024 | 51.02 | 51.03 | 50.95 | 50.96 | 50.79 | 7,906,900 |
May 9, 2024 | 51.04 | 51.04 | 51.00 | 51.01 | 50.84 | 9,570,300 |
May 8, 2024 | 50.98 | 51.03 | 50.98 | 50.99 | 50.82 | 5,965,200 |
May 7, 2024 | 51.05 | 51.08 | 51.01 | 51.01 | 50.84 | 2,767,600 |
May 6, 2024 | 51.03 | 51.05 | 51.01 | 51.03 | 50.86 | 2,077,200 |
May 3, 2024 | 51.05 | 51.11 | 50.96 | 51.01 | 50.84 | 2,152,400 |
May 2, 2024 | 50.76 | 50.88 | 50.75 | 50.87 | 50.70 | 1,706,600 |
May 1, 2024 | 0.17 Dividend | |||||
May 1, 2024 | 50.67 | 50.78 | 50.61 | 50.71 | 50.54 | 4,066,100 |
Apr 30, 2024 | 50.82 | 50.83 | 50.77 | 50.79 | 50.45 | 9,668,200 |
Apr 29, 2024 | 50.82 | 50.88 | 50.82 | 50.84 | 50.50 | 3,093,300 |
Apr 26, 2024 | 50.79 | 50.83 | 50.78 | 50.79 | 50.45 | 1,917,500 |
Apr 25, 2024 | 50.71 | 50.77 | 50.67 | 50.75 | 50.41 | 2,885,900 |
Apr 24, 2024 | 50.78 | 50.81 | 50.76 | 50.79 | 50.45 | 1,439,000 |
Apr 23, 2024 | 50.77 | 50.88 | 50.73 | 50.84 | 50.50 | 1,440,300 |
Apr 22, 2024 | 50.72 | 50.77 | 50.72 | 50.77 | 50.43 | 1,772,000 |
Apr 19, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 50.36 | 2,209,300 |
Apr 18, 2024 | 50.74 | 50.74 | 50.67 | 50.68 | 50.34 | 2,672,800 |
Apr 17, 2024 | 50.70 | 50.74 | 50.68 | 50.71 | 50.37 | 3,233,600 |
Apr 16, 2024 | 50.69 | 50.69 | 50.58 | 50.64 | 50.30 | 2,695,400 |
Apr 15, 2024 | 50.72 | 50.74 | 50.67 | 50.68 | 50.34 | 2,710,800 |
Apr 12, 2024 | 50.83 | 50.85 | 50.80 | 50.81 | 50.47 | 2,199,500 |
Apr 11, 2024 | 50.80 | 50.82 | 50.70 | 50.76 | 50.42 | 9,342,200 |
Apr 10, 2024 | 50.83 | 50.83 | 50.71 | 50.72 | 50.38 | 2,399,100 |
Apr 9, 2024 | 51.00 | 51.04 | 51.00 | 51.01 | 50.67 | 3,316,200 |
Apr 8, 2024 | 50.99 | 51.00 | 50.95 | 50.95 | 50.61 | 2,250,100 |
Apr 5, 2024 | 51.03 | 51.06 | 50.99 | 51.01 | 50.67 | 1,743,800 |
Apr 4, 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 50.74 | 2,606,900 |
Apr 3, 2024 | 50.96 | 51.06 | 50.94 | 51.04 | 50.70 | 2,660,600 |
Apr 2, 2024 | 50.96 | 51.01 | 50.94 | 51.00 | 50.66 | 2,717,300 |
Apr 1, 2024 | 0.17 Dividend | |||||
Apr 1, 2024 | 51.11 | 51.11 | 50.96 | 50.99 | 50.65 | 2,619,700 |
Mar 28, 2024 | 51.27 | 51.32 | 51.27 | 51.28 | 50.78 | 1,771,500 |
Mar 27, 2024 | 51.26 | 51.34 | 51.25 | 51.33 | 50.83 | 1,593,800 |
Mar 26, 2024 | 51.20 | 51.23 | 51.19 | 51.22 | 50.72 | 1,751,500 |
Mar 25, 2024 | 51.27 | 51.29 | 51.22 | 51.23 | 50.73 | 1,360,100 |
Mar 22, 2024 | 51.28 | 51.30 | 51.27 | 51.28 | 50.78 | 4,623,400 |
Mar 21, 2024 | 51.23 | 51.25 | 51.20 | 51.22 | 50.72 | 2,055,500 |
Mar 20, 2024 | 51.13 | 51.22 | 51.09 | 51.21 | 50.71 | 2,279,600 |
Mar 19, 2024 | 51.08 | 51.15 | 51.07 | 51.12 | 50.62 | 3,478,600 |
Mar 18, 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 50.53 | 2,033,400 |
Mar 15, 2024 | 51.01 | 51.04 | 51.00 | 51.02 | 50.52 | 5,972,800 |
Mar 14, 2024 | 51.09 | 51.09 | 51.04 | 51.04 | 50.54 | 2,359,600 |
Mar 13, 2024 | 51.13 | 51.20 | 51.13 | 51.13 | 50.63 | 4,645,800 |
Mar 12, 2024 | 51.20 | 51.21 | 51.14 | 51.15 | 50.65 | 1,269,200 |
Mar 11, 2024 | 51.23 | 51.27 | 51.20 | 51.21 | 50.71 | 1,564,600 |
Mar 8, 2024 | 51.29 | 51.30 | 51.21 | 51.23 | 50.73 | 6,212,100 |
Mar 7, 2024 | 51.19 | 51.19 | 51.14 | 51.18 | 50.68 | 1,811,100 |
Mar 6, 2024 | 51.13 | 51.18 | 51.09 | 51.11 | 50.61 | 1,364,900 |
Mar 5, 2024 | 51.08 | 51.17 | 51.05 | 51.08 | 50.58 | 1,768,100 |
Mar 4, 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 50.51 | 1,883,500 |
Mar 1, 2024 | 0.16 Dividend | |||||
Mar 1, 2024 | 50.93 | 51.07 | 50.86 | 51.06 | 50.56 | 2,289,200 |
Feb 29, 2024 | 51.08 | 51.13 | 51.04 | 51.07 | 50.41 | 6,973,100 |
Feb 28, 2024 | 51.03 | 51.07 | 51.03 | 51.06 | 50.40 | 1,091,700 |
Feb 27, 2024 | 51.03 | 51.07 | 51.01 | 51.02 | 50.36 | 2,809,500 |
Feb 26, 2024 | 51.08 | 51.08 | 50.98 | 51.02 | 50.36 | 1,666,700 |
Feb 23, 2024 | 51.06 | 51.11 | 51.05 | 51.09 | 50.43 | 6,234,700 |
Feb 22, 2024 | 51.09 | 51.12 | 51.03 | 51.05 | 50.39 | 3,580,700 |
Feb 21, 2024 | 51.15 | 51.15 | 51.05 | 51.07 | 50.41 | 1,957,700 |
Feb 20, 2024 | 51.15 | 51.15 | 51.10 | 51.11 | 50.45 | 4,957,400 |
Feb 16, 2024 | 51.03 | 51.04 | 51.00 | 51.02 | 50.36 | 1,731,100 |
Feb 15, 2024 | 51.16 | 51.18 | 51.08 | 51.13 | 50.47 | 2,033,200 |
Feb 14, 2024 | 51.00 | 51.08 | 50.97 | 51.08 | 50.42 | 3,760,500 |
Feb 13, 2024 | 50.99 | 51.02 | 50.92 | 50.95 | 50.29 | 4,432,100 |
Feb 12, 2024 | 51.17 | 51.19 | 51.13 | 51.17 | 50.51 | 3,011,000 |
Feb 9, 2024 | 51.09 | 51.14 | 51.09 | 51.14 | 50.48 | 5,688,700 |
Feb 8, 2024 | 51.17 | 51.19 | 51.12 | 51.13 | 50.47 | 2,457,500 |
Feb 7, 2024 | 51.22 | 51.26 | 51.18 | 51.19 | 50.53 | 4,338,800 |
Feb 6, 2024 | 51.14 | 51.25 | 51.14 | 51.21 | 50.55 | 3,149,400 |
Feb 5, 2024 | 51.13 | 51.17 | 51.08 | 51.11 | 50.45 | 3,247,700 |
Feb 2, 2024 | 51.21 | 51.25 | 51.18 | 51.23 | 50.57 | 6,981,100 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 51.38 | 51.45 | 51.16 | 51.41 | 50.74 | 3,349,500 |
Jan 31, 2024 | 51.45 | 51.53 | 51.30 | 51.48 | 50.66 | 4,842,600 |
Jan 30, 2024 | 51.38 | 51.40 | 51.27 | 51.34 | 50.52 | 3,442,600 |
Jan 29, 2024 | 51.37 | 51.37 | 51.32 | 51.36 | 50.54 | 3,198,800 |
Jan 26, 2024 | 51.32 | 51.32 | 51.27 | 51.28 | 50.47 | 2,340,600 |
Jan 25, 2024 | 51.31 | 51.34 | 51.26 | 51.33 | 50.51 | 3,788,100 |
Jan 24, 2024 | 51.31 | 51.33 | 51.19 | 51.19 | 50.38 | 2,293,500 |
Jan 23, 2024 | 51.24 | 51.24 | 51.18 | 51.21 | 50.40 | 2,447,900 |
Jan 22, 2024 | 51.27 | 51.27 | 51.22 | 51.22 | 50.41 | 3,763,200 |
Jan 19, 2024 | 51.20 | 51.20 | 51.14 | 51.19 | 50.38 | 1,753,000 |
Jan 18, 2024 | 51.23 | 51.25 | 51.19 | 51.21 | 50.40 | 2,788,200 |
Jan 17, 2024 | 51.18 | 51.20 | 51.15 | 51.19 | 50.38 | 3,426,600 |
Jan 16, 2024 | 51.36 | 51.42 | 51.28 | 51.30 | 50.48 | 3,476,100 |
Jan 12, 2024 | 51.42 | 51.49 | 51.38 | 51.45 | 50.63 | 2,955,200 |
Jan 11, 2024 | 51.17 | 51.34 | 51.17 | 51.33 | 50.51 | 2,444,400 |
Jan 10, 2024 | 51.21 | 51.22 | 51.15 | 51.15 | 50.34 | 1,728,500 |
Jan 9, 2024 | 51.10 | 51.16 | 51.08 | 51.14 | 50.33 | 3,141,400 |
Jan 8, 2024 | 51.06 | 51.18 | 51.06 | 51.12 | 50.31 | 2,117,300 |
Jan 5, 2024 | 51.00 | 51.16 | 51.00 | 51.03 | 50.22 | 2,903,900 |
Jan 4, 2024 | 51.07 | 51.08 | 51.03 | 51.06 | 50.25 | 3,556,300 |
Jan 3, 2024 | 51.08 | 51.14 | 51.03 | 51.11 | 50.30 | 1,982,600 |
Jan 2, 2024 | 51.14 | 51.18 | 51.13 | 51.13 | 50.32 | 1,961,400 |
Dec 29, 2023 | 51.26 | 51.29 | 51.23 | 51.28 | 50.47 | 1,574,900 |
Dec 28, 2023 | 51.27 | 51.27 | 51.22 | 51.25 | 50.44 | 1,764,000 |
Dec 27, 2023 | 51.21 | 51.29 | 51.17 | 51.27 | 50.46 | 10,913,500 |
Dec 26, 2023 | 51.13 | 51.17 | 51.10 | 51.17 | 50.36 | 1,718,000 |
Dec 22, 2023 | 51.16 | 51.20 | 51.11 | 51.14 | 50.33 | 2,666,300 |
Dec 21, 2023 | 51.18 | 51.18 | 51.09 | 51.12 | 50.31 | 2,766,700 |
Dec 20, 2023 | 51.07 | 51.08 | 51.00 | 51.06 | 50.25 | 4,918,700 |
Dec 19, 2023 | 50.97 | 51.01 | 50.95 | 50.97 | 50.16 | 2,356,800 |
Dec 18, 2023 | 50.97 | 51.00 | 50.94 | 50.94 | 50.13 | 4,918,000 |
Dec 15, 2023 | 51.01 | 51.01 | 50.93 | 50.96 | 50.15 | 3,553,100 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 14, 2023 | 51.02 | 51.09 | 50.99 | 51.02 | 50.21 | 6,311,000 |
Dec 13, 2023 | 50.71 | 51.09 | 50.70 | 51.06 | 50.09 | 3,862,500 |
Dec 12, 2023 | 50.60 | 50.67 | 50.57 | 50.66 | 49.70 | 7,987,600 |
Dec 11, 2023 | 50.59 | 50.60 | 50.52 | 50.59 | 49.63 | 3,730,400 |
Dec 8, 2023 | 50.61 | 50.66 | 50.59 | 50.60 | 49.64 | 2,735,300 |
Dec 7, 2023 | 50.71 | 50.78 | 50.70 | 50.74 | 49.77 | 4,532,800 |
Dec 6, 2023 | 50.71 | 50.74 | 50.69 | 50.70 | 49.74 | 3,127,700 |
Dec 5, 2023 | 50.64 | 50.72 | 50.63 | 50.70 | 49.74 | 9,075,000 |
Dec 4, 2023 | 50.65 | 50.66 | 50.57 | 50.61 | 49.65 | 4,092,800 |
Dec 1, 2023 | 0.15 Dividend | |||||
Dec 1, 2023 | 50.49 | 50.71 | 50.48 | 50.70 | 49.74 | 4,477,000 |
Nov 30, 2023 | 50.69 | 50.69 | 50.61 | 50.66 | 49.55 | 3,827,000 |
Nov 29, 2023 | 50.67 | 50.75 | 50.66 | 50.72 | 49.61 | 6,065,600 |
Nov 28, 2023 | 50.42 | 50.59 | 50.42 | 50.57 | 49.46 | 4,236,700 |
Nov 27, 2023 | 50.36 | 50.43 | 50.33 | 50.42 | 49.31 | 4,878,200 |
Nov 24, 2023 | 50.34 | 50.34 | 50.30 | 50.31 | 49.21 | 670,700 |
Nov 22, 2023 | 50.36 | 50.38 | 50.30 | 50.37 | 49.26 | 1,431,000 |
Nov 21, 2023 | 50.29 | 50.34 | 50.29 | 50.32 | 49.22 | 2,059,200 |
Nov 20, 2023 | 50.23 | 50.29 | 50.22 | 50.27 | 49.17 | 3,985,100 |
Nov 17, 2023 | 50.26 | 50.26 | 50.20 | 50.23 | 49.13 | 2,716,200 |
Nov 16, 2023 | 50.20 | 50.25 | 50.19 | 50.23 | 49.13 | 3,837,200 |
Nov 15, 2023 | 50.12 | 50.13 | 50.06 | 50.09 | 48.99 | 4,144,300 |
Nov 14, 2023 | 50.15 | 50.22 | 50.15 | 50.20 | 49.10 | 3,877,800 |
Nov 13, 2023 | 49.81 | 49.89 | 49.81 | 49.88 | 48.78 | 2,048,400 |
Nov 10, 2023 | 49.89 | 49.92 | 49.83 | 49.87 | 48.78 | 4,193,600 |
Nov 9, 2023 | 49.94 | 49.95 | 49.79 | 49.80 | 48.71 | 6,939,700 |
Nov 8, 2023 | 49.89 | 49.97 | 49.89 | 49.92 | 48.82 | 4,701,600 |
Nov 7, 2023 | 49.88 | 49.97 | 49.86 | 49.93 | 48.83 | 2,617,700 |
Nov 6, 2023 | 49.91 | 49.93 | 49.83 | 49.84 | 48.75 | 4,366,100 |
Nov 3, 2023 | 50.00 | 50.06 | 49.94 | 49.96 | 48.86 | 11,006,300 |
Nov 2, 2023 | 49.84 | 49.86 | 49.78 | 49.81 | 48.72 | 3,215,700 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 49.54 | 49.75 | 49.53 | 49.74 | 48.65 | 3,601,500 |
Oct 31, 2023 | 49.65 | 49.71 | 49.65 | 49.67 | 48.43 | 2,512,700 |
Oct 30, 2023 | 49.67 | 49.69 | 49.64 | 49.67 | 48.43 | 2,916,700 |
Oct 27, 2023 | 49.72 | 49.74 | 49.69 | 49.71 | 48.47 | 3,233,700 |
Oct 26, 2023 | 49.63 | 49.71 | 49.63 | 49.69 | 48.45 | 3,576,800 |
Oct 25, 2023 | 49.63 | 49.64 | 49.55 | 49.59 | 48.35 | 4,962,300 |
Oct 24, 2023 | 49.65 | 49.68 | 49.60 | 49.65 | 48.41 | 5,424,700 |
Oct 23, 2023 | 49.52 | 49.65 | 49.50 | 49.63 | 48.39 | 5,748,000 |
Oct 20, 2023 | 49.50 | 49.57 | 49.49 | 49.55 | 48.31 | 4,700,800 |
Oct 19, 2023 | 49.43 | 49.49 | 49.36 | 49.42 | 48.19 | 6,084,200 |
Oct 18, 2023 | 49.48 | 49.50 | 49.39 | 49.40 | 48.17 | 4,611,600 |
Oct 17, 2023 | 49.54 | 49.55 | 49.45 | 49.49 | 48.25 | 3,033,800 |
Oct 16, 2023 | 49.71 | 49.75 | 49.65 | 49.66 | 48.42 | 3,587,700 |
Oct 13, 2023 | 49.80 | 49.82 | 49.70 | 49.73 | 48.49 | 22,366,500 |
Oct 12, 2023 | 49.76 | 49.77 | 49.67 | 49.70 | 48.46 | 6,981,100 |
Oct 11, 2023 | 49.80 | 49.82 | 49.75 | 49.79 | 48.55 | 2,322,500 |
Oct 10, 2023 | 49.76 | 49.85 | 49.73 | 49.82 | 48.58 | 3,834,700 |
Oct 9, 2023 | 49.72 | 49.83 | 49.72 | 49.83 | 48.58 | 2,074,400 |
Oct 6, 2023 | 49.52 | 49.62 | 49.48 | 49.59 | 48.35 | 2,587,900 |
Oct 5, 2023 | 49.67 | 49.68 | 49.59 | 49.62 | 48.38 | 2,696,200 |
Oct 4, 2023 | 49.52 | 49.59 | 49.46 | 49.58 | 48.34 | 4,948,000 |
Oct 3, 2023 | 49.56 | 49.59 | 49.41 | 49.43 | 48.19 | 4,242,500 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 49.61 | 49.64 | 49.52 | 49.58 | 48.34 | 9,414,400 |
Sep 29, 2023 | 49.92 | 49.95 | 49.82 | 49.83 | 48.45 | 5,627,300 |
Sep 28, 2023 | 49.75 | 49.84 | 49.72 | 49.83 | 48.45 | 2,948,300 |
Sep 27, 2023 | 49.85 | 49.88 | 49.67 | 49.74 | 48.36 | 3,904,800 |
Sep 26, 2023 | 49.87 | 49.88 | 49.80 | 49.80 | 48.42 | 4,234,600 |
Sep 25, 2023 | 49.86 | 49.91 | 49.83 | 49.85 | 48.46 | 4,278,000 |
Sep 22, 2023 | 49.85 | 49.92 | 49.84 | 49.91 | 48.52 | 1,881,400 |
Sep 21, 2023 | 49.82 | 49.85 | 49.80 | 49.81 | 48.43 | 3,498,000 |
Sep 20, 2023 | 49.96 | 50.00 | 49.86 | 49.86 | 48.47 | 2,249,400 |
Sep 19, 2023 | 49.94 | 49.95 | 49.89 | 49.90 | 48.51 | 2,901,400 |
Sep 18, 2023 | 49.93 | 49.98 | 49.93 | 49.96 | 48.57 | 2,650,300 |
Sep 15, 2023 | 49.96 | 49.98 | 49.92 | 49.95 | 48.56 | 2,836,300 |
Sep 14, 2023 | 50.04 | 50.05 | 49.97 | 49.97 | 48.58 | 2,040,800 |
Sep 13, 2023 | 49.92 | 50.00 | 49.92 | 49.99 | 48.60 | 2,946,700 |
Sep 12, 2023 | 49.96 | 49.96 | 49.92 | 49.92 | 48.53 | 9,531,000 |
Sep 11, 2023 | 49.99 | 49.99 | 49.94 | 49.98 | 48.59 | 2,040,500 |
Sep 8, 2023 | 50.03 | 50.05 | 49.96 | 49.96 | 48.57 | 2,530,000 |
Sep 7, 2023 | 49.92 | 50.00 | 49.89 | 50.00 | 48.61 | 3,405,700 |
Sep 6, 2023 | 49.96 | 49.96 | 49.84 | 49.86 | 48.47 | 2,425,600 |
Sep 5, 2023 | 50.03 | 50.03 | 49.93 | 49.93 | 48.54 | 3,207,400 |
Sep 1, 2023 | 0.15 Dividend | |||||
Sep 1, 2023 | 50.19 | 50.19 | 50.01 | 50.04 | 48.65 | 4,719,000 |
Aug 31, 2023 | 50.22 | 50.26 | 50.20 | 50.24 | 48.70 | 6,670,500 |
Aug 30, 2023 | 50.23 | 50.24 | 50.16 | 50.17 | 48.63 | 5,960,800 |
Aug 29, 2023 | 50.01 | 50.19 | 49.99 | 50.18 | 48.64 | 7,958,300 |
Aug 28, 2023 | 50.00 | 50.04 | 49.95 | 50.04 | 48.51 | 21,384,000 |
Aug 25, 2023 | 49.99 | 50.04 | 49.91 | 49.99 | 48.46 | 3,846,500 |
Aug 24, 2023 | 50.00 | 50.04 | 49.98 | 49.99 | 48.46 | 2,678,200 |
Aug 23, 2023 | 49.97 | 50.08 | 49.96 | 50.05 | 48.52 | 2,247,000 |
Aug 22, 2023 | 49.88 | 49.90 | 49.85 | 49.85 | 48.32 | 3,334,500 |
Aug 21, 2023 | 49.93 | 49.94 | 49.86 | 49.88 | 48.35 | 3,747,000 |
Aug 18, 2023 | 49.94 | 50.00 | 49.91 | 49.97 | 48.44 | 2,277,300 |
Aug 17, 2023 | 49.95 | 49.96 | 49.84 | 49.90 | 48.37 | 2,984,200 |
Aug 16, 2023 | 49.98 | 50.01 | 49.87 | 49.89 | 48.36 | 5,019,700 |
Aug 15, 2023 | 50.00 | 50.04 | 49.95 | 49.95 | 48.42 | 2,474,900 |
Aug 14, 2023 | 50.01 | 50.03 | 49.96 | 49.99 | 48.46 | 3,357,400 |
Aug 11, 2023 | 50.05 | 50.14 | 50.03 | 50.04 | 48.51 | 3,479,000 |
Aug 10, 2023 | 50.25 | 50.28 | 50.11 | 50.12 | 48.58 | 10,182,200 |
Aug 9, 2023 | 50.27 | 50.28 | 50.19 | 50.20 | 48.66 | 4,416,500 |
Aug 8, 2023 | 50.24 | 50.28 | 50.22 | 50.25 | 48.71 | 3,223,300 |
Aug 7, 2023 | 50.20 | 50.25 | 50.19 | 50.22 | 48.68 | 2,002,500 |
Aug 4, 2023 | 50.12 | 50.22 | 50.12 | 50.20 | 48.66 | 2,003,100 |
Aug 3, 2023 | 50.02 | 50.06 | 49.98 | 50.04 | 48.51 | 3,075,200 |
Aug 2, 2023 | 50.06 | 50.09 | 49.85 | 50.06 | 48.53 | 10,626,900 |
Aug 1, 2023 | 0.14 Dividend | |||||
Aug 1, 2023 | 50.14 | 50.24 | 50.08 | 50.08 | 48.55 | 4,234,100 |
Jul 31, 2023 | 50.28 | 50.37 | 50.28 | 50.31 | 48.64 | 3,181,700 |
Jul 28, 2023 | 50.23 | 50.28 | 50.21 | 50.28 | 48.61 | 3,105,600 |
Jul 27, 2023 | 50.25 | 50.28 | 50.12 | 50.13 | 48.46 | 4,198,100 |
Jul 26, 2023 | 50.22 | 50.31 | 50.18 | 50.31 | 48.64 | 4,930,200 |
Jul 25, 2023 | 50.15 | 50.19 | 50.15 | 50.17 | 48.50 | 2,793,500 |
Jul 24, 2023 | 50.28 | 50.30 | 50.20 | 50.20 | 48.53 | 3,558,100 |
Jul 21, 2023 | 50.25 | 50.25 | 50.20 | 50.24 | 48.57 | 1,103,300 |
Jul 20, 2023 | 50.21 | 50.22 | 50.14 | 50.20 | 48.53 | 2,038,400 |
Jul 19, 2023 | 50.32 | 50.34 | 50.27 | 50.27 | 48.60 | 3,251,200 |
Jul 18, 2023 | 50.32 | 50.33 | 50.26 | 50.26 | 48.59 | 1,949,700 |
Jul 17, 2023 | 50.21 | 50.24 | 50.18 | 50.23 | 48.56 | 2,774,600 |
Jul 14, 2023 | 50.28 | 50.31 | 50.16 | 50.16 | 48.49 | 1,943,900 |
Jul 13, 2023 | 50.29 | 50.38 | 50.28 | 50.37 | 48.69 | 2,846,400 |
Jul 12, 2023 | 50.17 | 50.23 | 50.16 | 50.18 | 48.51 | 2,263,800 |
Jul 11, 2023 | 49.95 | 49.98 | 49.93 | 49.97 | 48.31 | 3,199,300 |
Jul 10, 2023 | 49.85 | 49.95 | 49.83 | 49.92 | 48.26 | 1,568,200 |
Jul 7, 2023 | 49.81 | 49.89 | 49.79 | 49.80 | 48.14 | 1,999,800 |
Jul 6, 2023 | 49.74 | 49.78 | 49.65 | 49.76 | 48.10 | 3,961,000 |
Jul 5, 2023 | 49.98 | 49.99 | 49.87 | 49.89 | 48.23 | 2,623,900 |
Jul 3, 2023 | 0.14 Dividend | |||||
Jul 3, 2023 | 50.01 | 50.07 | 49.95 | 49.95 | 48.29 | 632,000 |
Jun 30, 2023 | 50.13 | 50.17 | 50.08 | 50.17 | 48.36 | 4,726,100 |
Jun 29, 2023 | 50.08 | 50.10 | 50.02 | 50.09 | 48.29 | 2,509,700 |
Jun 28, 2023 | 50.17 | 50.23 | 50.12 | 50.22 | 48.41 | 2,557,100 |
Related Tickers
CIBR First Trust NASDAQ Cybersecurity ETF
56.27
+2.54%
TUR iShares MSCI Turkey ETF
41.94
+2.07%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.71%
XTL SPDR S&P Telecom ETF
76.81
+1.65%
CNRG SPDR Kensho Clean Power ETF
62.43
+1.62%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.40
+1.62%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.70
+1.58%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.08
+1.54%
CEFS Saba Closed-End Funds ETF
21.27
+1.38%
GDX VanEck Gold Miners ETF
34.23
+1.21%
IAU iShares Gold Trust
43.96
+1.15%
FLIN Franklin FTSE India ETF
39.93
+1.14%
GLD SPDR Gold Shares
214.99
+1.13%
ICF iShares Cohen & Steers REIT ETF
56.87
+1.07%
BOUT Innovator IBD Breakout Opportunities ETF
34.91
+1.05%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+0.99%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.22
+0.99%
EPI WisdomTree India Earnings Fund
48.24
+0.96%
FXL First Trust Technology AlphaDEX Fund
135.72
+0.96%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.72
+0.93%
XLRE The Real Estate Select Sector SPDR Fund
38.10
+0.90%
PSC Principal U.S. Small-Cap ETF
47.80
+0.87%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.99
+0.86%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.90
+0.86%
FLLA Franklin FTSE Latin America ETF
20.18
+0.85%
DWAS Invesco DWA SmallCap Momentum ETF
84.66
+0.85%
XCEM Columbia EM Core ex-China ETF
31.86
+0.84%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.26
+0.79%
EMXC iShares MSCI Emerging Markets ex China ETF
59.02
+0.79%
EWC iShares MSCI Canada ETF
37.22
+0.79%
KIE SPDR S&P Insurance ETF
50.12
+0.78%
PSCT Invesco S&P SmallCap Information Technology ETF
46.31
+0.78%
QTUM Defiance Quantum ETF
62.54
+0.75%
REZ iShares Residential and Multisector Real Estate ETF
76.46
+0.75%
ISMD Inspire Small/Mid Cap ETF
34.41
+0.72%
XMHQ Invesco S&P MidCap Quality ETF
97.45
+0.71%
GAA Cambria Global Asset Allocation ETF
28.50
+0.69%
PSR Invesco Active U.S. Real Estate Fund
84.67
+0.69%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.86
+0.68%
IAK iShares U.S. Insurance ETF
114.02
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
50.86
+0.67%
EWT iShares MSCI Taiwan ETF
53.97
+0.67%
QGRO American Century U.S. Quality Growth ETF
86.14
+0.67%
IETC iShares U.S. Tech Independence Focused ETF
75.28
+0.66%
BIZD VanEck BDC Income ETF
17.14
+0.65%
PCEF Invesco CEF Income Composite ETF
18.75
+0.64%
NURE Nuveen Short-Term REIT ETF
30.74
+0.63%
IGRO iShares International Dividend Growth ETF
67.31
+0.63%
IPAC iShares Core MSCI Pacific ETF
60.99
+0.63%
VPC Virtus Private Credit ETF
22.68
+0.62%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.94
+0.62%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.45
+0.61%
FCOM Fidelity MSCI Communication Services Index ETF
52.64
+0.59%
IHI iShares U.S. Medical Devices ETF
56.11
+0.59%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.82
+0.59%
XMMO Invesco S&P MidCap Momentum ETF
113.99
+0.58%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.38
+0.58%
FIVG Defiance 5G Next Gen Connectivity ETF
41.53
+0.56%
DXJ WisdomTree Japan Hedged Equity Fund
111.64
+0.56%
FV First Trust Dorsey Wright Focus 5 ETF
57.15
+0.56%
FYX First Trust Small Cap Core AlphaDEX Fund
89.68
+0.56%
IGM iShares Expanded Tech Sector ETF
94.63
+0.54%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.74
+0.54%
PHO Invesco Water Resources ETF
65.09
+0.54%
IJS iShares S&P Small-Cap 600 Value ETF
96.29
+0.53%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.98
+0.52%
DBC Invesco DB Commodity Index Tracking Fund
23.33
+0.52%
FIW First Trust Water ETF
100.34
+0.52%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.40
+0.52%
VB Vanguard Small-Cap Index Fund ETF Shares
218.33
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.28
+0.51%
SLYV SPDR S&P 600 Small Cap Value ETF
77.71
+0.50%
COM Direxion Auspice Broad Commodity Strategy ETF
28.92
+0.50%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.28
+0.50%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.25
+0.49%
SPHB Invesco S&P 500 High Beta ETF
84.26
+0.49%
FLJH Franklin FTSE Japan Hedged ETF
31.58
+0.49%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.27
+0.48%
SMMD iShares Russell 2500 ETF
62.36
+0.48%
EWJV iShares MSCI Japan Value ETF
31.37
+0.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
315.87
+0.48%
IJR iShares Core S&P Small-Cap ETF
105.80
+0.47%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.15
+0.47%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.97
+0.47%
FLTW Franklin FTSE Taiwan ETF
48.45
+0.47%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.98
+0.47%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.96
+0.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.82
+0.46%
QLD ProShares Ultra QQQ
100.94
+0.46%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.96
+0.45%
BBJP JPMorgan BetaBuilders Japan ETF
55.98
+0.45%
ICVT iShares Convertible Bond ETF
78.81
+0.45%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
99.92
+0.44%
EMLP First Trust North American Energy Infrastructure Fund
30.43
+0.43%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.39
+0.43%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.08
+0.43%
IDHQ Invesco S&P International Developed Quality ETF
30.52
+0.43%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.00
+0.43%
FNDA Schwab Fundamental U.S. Small Company ETF
54.48
+0.42%