Cboe US - Nasdaq Real Time Price USD
iShares International Developed Small Cap Value Factor ETF (ISVL)
37.12
+0.29
+(0.79%)
As of 10:30:56 AM EDT. Market Open.
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 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1,446 |
Apr 15, 2025 | 36.97 | 37.00 | 36.83 | 36.83 | 36.83 | 2,000 |
Apr 14, 2025 | 36.33 | 36.87 | 36.30 | 36.73 | 36.73 | 5,800 |
Apr 11, 2025 | 35.63 | 36.24 | 35.57 | 36.24 | 36.24 | 2,000 |
Apr 10, 2025 | 35.25 | 35.34 | 34.52 | 35.23 | 35.23 | 3,400 |
Apr 9, 2025 | 33.48 | 36.20 | 33.32 | 36.20 | 36.20 | 4,900 |
Apr 8, 2025 | 34.79 | 34.79 | 33.12 | 33.42 | 33.42 | 7,000 |
Apr 7, 2025 | 33.07 | 33.55 | 32.88 | 33.31 | 33.31 | 23,300 |
Apr 4, 2025 | 35.00 | 35.00 | 33.93 | 34.00 | 34.00 | 14,900 |
Apr 3, 2025 | 36.93 | 36.93 | 36.51 | 36.51 | 36.51 | 3,400 |
Apr 2, 2025 | 36.88 | 37.19 | 36.82 | 37.19 | 37.19 | 4,300 |
Apr 1, 2025 | 36.99 | 37.13 | 36.99 | 37.13 | 37.13 | 600 |
Mar 31, 2025 | 37.00 | 37.13 | 36.99 | 37.08 | 37.08 | 1,100 |
Mar 28, 2025 | 37.54 | 37.55 | 37.42 | 37.42 | 37.42 | 1,500 |
Mar 27, 2025 | 37.70 | 37.82 | 37.57 | 37.81 | 37.81 | 2,600 |
Mar 26, 2025 | 38.00 | 38.03 | 37.76 | 37.76 | 37.76 | 2,900 |
Mar 25, 2025 | 38.08 | 38.11 | 38.02 | 38.07 | 38.07 | 1,800 |
Mar 24, 2025 | 37.68 | 37.80 | 37.65 | 37.74 | 37.74 | 2,300 |
Mar 21, 2025 | 37.70 | 37.71 | 37.63 | 37.65 | 37.65 | 1,200 |
Mar 20, 2025 | 37.74 | 37.84 | 37.74 | 37.84 | 37.84 | 500 |
Mar 19, 2025 | 37.86 | 38.07 | 37.73 | 38.07 | 38.07 | 1,500 |
Mar 18, 2025 | 37.87 | 37.92 | 37.86 | 37.92 | 37.92 | 900 |
Mar 17, 2025 | 37.43 | 37.82 | 37.43 | 37.82 | 37.82 | 2,000 |
Mar 14, 2025 | 37.07 | 37.41 | 37.07 | 37.41 | 37.41 | 2,100 |
Mar 13, 2025 | 36.79 | 36.79 | 36.71 | 36.71 | 36.71 | 1,100 |
Mar 12, 2025 | 36.74 | 36.87 | 36.70 | 36.87 | 36.87 | 900 |
Mar 11, 2025 | 36.62 | 36.69 | 36.33 | 36.54 | 36.54 | 4,300 |
Mar 10, 2025 | 36.84 | 36.84 | 36.44 | 36.58 | 36.58 | 2,000 |
Mar 7, 2025 | 37.13 | 37.41 | 37.12 | 37.39 | 37.39 | 5,400 |
Mar 6, 2025 | 36.93 | 37.01 | 36.88 | 36.91 | 36.91 | 1,600 |
Mar 5, 2025 | 36.45 | 36.92 | 36.45 | 36.92 | 36.92 | 4,500 |
Mar 4, 2025 | 35.65 | 35.99 | 35.50 | 35.99 | 35.99 | 3,700 |
Mar 3, 2025 | 36.43 | 36.53 | 36.02 | 36.10 | 36.10 | 4,800 |
Feb 28, 2025 | 35.80 | 35.94 | 35.63 | 35.94 | 35.94 | 4,200 |
Feb 27, 2025 | 36.16 | 36.17 | 35.93 | 35.93 | 35.93 | 2,100 |
Feb 26, 2025 | 36.37 | 36.45 | 36.25 | 36.25 | 36.25 | 1,400 |
Feb 25, 2025 | 36.34 | 36.34 | 36.27 | 36.27 | 36.27 | 3,200 |
Feb 24, 2025 | 36.29 | 36.29 | 36.14 | 36.16 | 36.16 | 1,800 |
Feb 21, 2025 | 36.44 | 36.44 | 36.14 | 36.14 | 36.14 | 1,200 |
Feb 20, 2025 | 36.51 | 36.61 | 36.51 | 36.61 | 36.61 | 1,900 |
Feb 19, 2025 | 36.33 | 36.33 | 36.25 | 36.33 | 36.33 | 1,800 |
Feb 18, 2025 | 36.42 | 36.71 | 36.42 | 36.59 | 36.59 | 2,200 |
Feb 14, 2025 | 36.51 | 36.51 | 36.41 | 36.41 | 36.41 | 1,300 |
Feb 13, 2025 | 36.14 | 36.29 | 36.14 | 36.29 | 36.29 | 700 |
Feb 12, 2025 | 35.78 | 36.03 | 35.78 | 35.98 | 35.98 | 1,300 |
Feb 11, 2025 | 35.87 | 35.98 | 35.86 | 35.97 | 35.97 | 2,200 |
Feb 10, 2025 | 35.89 | 36.04 | 35.83 | 36.01 | 36.01 | 10,600 |
Feb 7, 2025 | 35.87 | 35.94 | 35.69 | 35.69 | 35.69 | 3,500 |
Feb 6, 2025 | 35.75 | 35.82 | 35.72 | 35.82 | 35.82 | 1,900 |
Feb 5, 2025 | 35.40 | 35.64 | 35.40 | 35.64 | 35.64 | 6,700 |
Feb 4, 2025 | 35.10 | 35.24 | 35.10 | 35.24 | 35.24 | 1,000 |
Feb 3, 2025 | 34.68 | 35.01 | 34.61 | 34.84 | 34.84 | 6,500 |
Jan 31, 2025 | 35.38 | 35.38 | 35.21 | 35.21 | 35.21 | 1,600 |
Jan 30, 2025 | 35.46 | 35.67 | 35.46 | 35.52 | 35.52 | 5,000 |
Jan 29, 2025 | 35.03 | 35.09 | 35.03 | 35.09 | 35.09 | 400 |
Jan 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 300 |
Jan 27, 2025 | 35.14 | 35.14 | 35.10 | 35.12 | 35.12 | 2,500 |
Jan 24, 2025 | 35.01 | 35.24 | 35.01 | 35.15 | 35.15 | 5,900 |
Jan 23, 2025 | 34.75 | 35.25 | 34.68 | 35.03 | 35.03 | 374,100 |
Jan 22, 2025 | 35.06 | 35.06 | 34.83 | 34.83 | 34.83 | 7,500 |
Jan 21, 2025 | 34.87 | 35.00 | 34.87 | 34.99 | 34.99 | 16,800 |
Jan 17, 2025 | 34.43 | 34.44 | 34.35 | 34.40 | 34.40 | 1,700 |
Jan 16, 2025 | 34.09 | 34.38 | 33.86 | 34.25 | 34.25 | 4,900 |
Jan 15, 2025 | 34.24 | 34.24 | 34.16 | 34.16 | 34.16 | 5,200 |
Jan 14, 2025 | 33.56 | 33.76 | 33.56 | 33.75 | 33.75 | 1,700 |
Jan 13, 2025 | 33.55 | 33.63 | 33.55 | 33.63 | 33.63 | 2,300 |
Jan 10, 2025 | 33.93 | 33.94 | 33.74 | 33.81 | 33.81 | 3,800 |
Jan 8, 2025 | 34.16 | 34.31 | 34.07 | 34.31 | 34.31 | 15,000 |
Jan 7, 2025 | 34.65 | 34.72 | 34.39 | 34.39 | 34.39 | 1,800 |
Jan 6, 2025 | 34.62 | 34.88 | 34.62 | 34.71 | 34.71 | 3,400 |
Jan 3, 2025 | 34.45 | 34.50 | 34.33 | 34.46 | 34.46 | 8,700 |
Jan 2, 2025 | 34.44 | 34.48 | 34.21 | 34.31 | 34.31 | 7,500 |
Dec 31, 2024 | 34.20 | 34.37 | 34.20 | 34.29 | 34.29 | 8,000 |
Dec 30, 2024 | 34.05 | 34.35 | 34.05 | 34.28 | 34.28 | 17,700 |
Dec 27, 2024 | 34.19 | 34.31 | 34.17 | 34.29 | 34.29 | 6,200 |
Dec 26, 2024 | 34.35 | 34.42 | 34.30 | 34.37 | 34.37 | 4,800 |
Dec 24, 2024 | 34.22 | 34.22 | 34.17 | 34.22 | 34.22 | 1,400 |
Dec 23, 2024 | 33.90 | 34.06 | 33.74 | 34.06 | 34.06 | 11,700 |
Dec 20, 2024 | 33.55 | 34.06 | 33.55 | 33.93 | 33.93 | 7,000 |
Dec 19, 2024 | 33.95 | 33.96 | 33.65 | 33.77 | 33.77 | 11,200 |
Dec 18, 2024 | 34.44 | 34.54 | 33.64 | 33.64 | 33.64 | 37,600 |
Dec 17, 2024 | 0.72 Dividend | |||||
Dec 17, 2024 | 36.97 | 36.97 | 34.28 | 34.31 | 34.31 | 6,900 |
Dec 16, 2024 | 35.37 | 35.54 | 35.36 | 35.38 | 34.66 | 4,400 |
Dec 13, 2024 | 35.74 | 35.74 | 35.50 | 35.62 | 34.89 | 6,200 |
Dec 12, 2024 | 35.92 | 36.04 | 35.70 | 35.70 | 34.97 | 5,600 |
Dec 11, 2024 | 36.15 | 36.16 | 36.10 | 36.16 | 35.42 | 500 |
Dec 10, 2024 | 35.94 | 36.02 | 35.89 | 35.91 | 35.18 | 4,500 |
Dec 9, 2024 | 36.35 | 36.35 | 36.03 | 36.03 | 35.30 | 2,700 |
Dec 6, 2024 | 36.46 | 36.46 | 36.09 | 36.09 | 35.35 | 4,000 |
Dec 5, 2024 | 36.39 | 36.45 | 36.35 | 36.37 | 35.63 | 2,300 |
Dec 4, 2024 | 36.10 | 36.15 | 36.10 | 36.15 | 35.41 | 500 |
Dec 3, 2024 | 36.13 | 36.33 | 36.13 | 36.15 | 35.41 | 7,800 |
Dec 2, 2024 | 35.90 | 36.03 | 35.79 | 36.03 | 35.29 | 6,200 |
Nov 29, 2024 | 36.00 | 36.05 | 36.00 | 36.05 | 35.31 | 500 |
Nov 27, 2024 | 35.53 | 35.70 | 35.53 | 35.68 | 34.95 | 2,300 |
Nov 26, 2024 | 35.35 | 35.44 | 35.35 | 35.44 | 34.72 | 800 |
Nov 25, 2024 | 35.82 | 35.84 | 35.63 | 35.63 | 34.90 | 1,800 |
Nov 22, 2024 | 35.45 | 35.59 | 35.45 | 35.57 | 34.84 | 5,400 |
Nov 21, 2024 | 35.36 | 35.44 | 35.36 | 35.43 | 34.71 | 700 |
Nov 20, 2024 | 35.15 | 35.37 | 35.15 | 35.33 | 34.61 | 4,000 |
Nov 19, 2024 | 35.31 | 35.47 | 35.27 | 35.47 | 34.75 | 2,100 |
Nov 18, 2024 | 35.44 | 35.52 | 35.42 | 35.45 | 34.73 | 700 |
Nov 15, 2024 | 35.18 | 35.24 | 35.08 | 35.21 | 34.49 | 2,500 |
Nov 14, 2024 | 35.26 | 35.40 | 35.18 | 35.19 | 34.47 | 2,900 |
Nov 13, 2024 | 35.35 | 35.40 | 35.13 | 35.17 | 34.45 | 5,300 |
Nov 12, 2024 | 35.68 | 35.68 | 35.30 | 35.38 | 34.65 | 2,300 |
Nov 11, 2024 | 36.08 | 36.12 | 35.96 | 35.96 | 35.22 | 2,500 |
Nov 8, 2024 | 36.14 | 36.14 | 35.83 | 36.06 | 35.33 | 3,900 |
Nov 7, 2024 | 36.30 | 36.60 | 36.30 | 36.54 | 35.79 | 2,200 |
Nov 6, 2024 | 35.76 | 35.93 | 35.64 | 35.93 | 35.20 | 6,000 |
Nov 5, 2024 | 36.07 | 36.07 | 36.06 | 36.06 | 35.33 | 2,800 |
Nov 4, 2024 | 36.06 | 36.17 | 35.82 | 35.83 | 35.10 | 7,600 |
Nov 1, 2024 | 35.98 | 36.03 | 35.83 | 35.86 | 35.13 | 2,100 |
Oct 31, 2024 | 36.20 | 36.20 | 35.75 | 35.99 | 35.25 | 5,500 |
Oct 30, 2024 | 36.26 | 36.31 | 36.20 | 36.20 | 35.47 | 4,700 |
Oct 29, 2024 | 36.06 | 36.22 | 36.06 | 36.21 | 35.47 | 2,700 |
Oct 28, 2024 | 36.28 | 36.44 | 36.26 | 36.35 | 35.61 | 5,600 |
Oct 25, 2024 | 36.56 | 36.56 | 36.17 | 36.28 | 35.54 | 2,700 |
Oct 24, 2024 | 36.45 | 36.53 | 36.35 | 36.49 | 35.74 | 2,100 |
Oct 23, 2024 | 36.60 | 36.60 | 36.15 | 36.38 | 35.64 | 9,300 |
Oct 22, 2024 | 36.83 | 36.85 | 36.75 | 36.84 | 36.09 | 8,800 |
Oct 21, 2024 | 37.21 | 37.21 | 36.89 | 36.91 | 36.16 | 10,800 |
Oct 18, 2024 | 37.17 | 37.43 | 37.13 | 37.38 | 36.62 | 38,200 |
Oct 17, 2024 | 37.10 | 37.20 | 37.07 | 37.07 | 36.32 | 1,400 |
Oct 16, 2024 | 37.09 | 37.15 | 37.09 | 37.15 | 36.39 | 600 |
Oct 15, 2024 | 37.22 | 37.22 | 37.02 | 37.05 | 36.30 | 1,200 |
Oct 14, 2024 | 37.24 | 37.24 | 37.17 | 37.22 | 36.46 | 5,100 |
Oct 11, 2024 | 37.29 | 37.30 | 37.23 | 37.26 | 36.50 | 1,900 |
Oct 10, 2024 | 36.97 | 37.09 | 36.97 | 37.09 | 36.33 | 1,600 |
Oct 9, 2024 | 36.98 | 37.11 | 36.98 | 37.11 | 36.35 | 500 |
Oct 8, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.43 | 200 |
Oct 7, 2024 | 37.44 | 37.44 | 37.29 | 37.35 | 36.59 | 900 |
Oct 4, 2024 | 37.67 | 37.67 | 37.63 | 37.63 | 36.86 | 900 |
Oct 3, 2024 | 37.31 | 37.31 | 37.16 | 37.27 | 36.51 | 800 |
Oct 2, 2024 | 37.52 | 37.58 | 37.52 | 37.56 | 36.80 | 1,400 |
Oct 1, 2024 | 37.98 | 37.98 | 37.53 | 37.77 | 37.00 | 1,000 |
Sep 30, 2024 | 37.98 | 37.98 | 37.76 | 37.91 | 37.14 | 1,200 |
Sep 27, 2024 | 38.15 | 38.15 | 37.94 | 37.94 | 37.17 | 4,100 |
Sep 26, 2024 | 38.01 | 38.26 | 38.01 | 38.17 | 37.39 | 2,100 |
Sep 25, 2024 | 37.77 | 37.77 | 37.42 | 37.44 | 36.68 | 4,400 |
Sep 24, 2024 | 37.56 | 37.71 | 37.56 | 37.69 | 36.92 | 2,400 |
Sep 23, 2024 | 37.53 | 37.53 | 37.47 | 37.53 | 36.77 | 1,400 |
Sep 20, 2024 | 37.35 | 37.38 | 37.35 | 37.35 | 36.59 | 500 |
Sep 19, 2024 | 37.62 | 37.80 | 37.49 | 37.74 | 36.96 | 2,500 |
Sep 18, 2024 | 36.96 | 37.47 | 36.96 | 37.08 | 36.33 | 900 |
Sep 17, 2024 | 37.18 | 37.24 | 37.01 | 37.07 | 36.32 | 2,800 |
Sep 16, 2024 | 37.00 | 37.19 | 36.96 | 37.19 | 36.43 | 6,600 |
Sep 13, 2024 | 36.92 | 36.92 | 36.85 | 36.86 | 36.11 | 1,000 |
Sep 12, 2024 | 36.10 | 36.60 | 36.10 | 36.60 | 35.86 | 5,600 |
Sep 11, 2024 | 35.86 | 36.17 | 35.85 | 36.17 | 35.44 | 2,300 |
Sep 10, 2024 | 36.13 | 36.13 | 35.89 | 36.13 | 35.40 | 6,600 |
Sep 9, 2024 | 36.13 | 36.16 | 36.13 | 36.16 | 35.42 | 700 |
Sep 6, 2024 | 35.96 | 35.96 | 35.81 | 35.81 | 35.08 | 400 |
Sep 5, 2024 | 36.69 | 36.69 | 36.49 | 36.55 | 35.81 | 4,400 |
Sep 4, 2024 | 36.58 | 36.58 | 36.40 | 36.51 | 35.77 | 1,700 |
Sep 3, 2024 | 36.71 | 36.71 | 36.50 | 36.50 | 35.76 | 4,000 |
Aug 30, 2024 | 37.20 | 37.26 | 37.04 | 37.26 | 36.50 | 2,400 |
Aug 29, 2024 | 37.03 | 37.20 | 37.03 | 37.09 | 36.34 | 2,000 |
Aug 28, 2024 | 37.09 | 37.23 | 36.98 | 37.00 | 36.24 | 3,900 |
Aug 27, 2024 | 37.18 | 37.30 | 37.14 | 37.30 | 36.54 | 5,700 |
Aug 26, 2024 | 37.26 | 37.26 | 37.16 | 37.19 | 36.43 | 6,200 |
Aug 23, 2024 | 37.05 | 37.33 | 37.05 | 37.33 | 36.56 | 900 |
Aug 22, 2024 | 36.71 | 36.71 | 36.56 | 36.56 | 35.82 | 1,200 |
Aug 21, 2024 | 36.69 | 36.83 | 36.69 | 36.78 | 36.03 | 1,300 |
Aug 20, 2024 | 36.40 | 36.48 | 36.35 | 36.45 | 35.71 | 2,900 |
Aug 19, 2024 | 36.48 | 36.54 | 36.48 | 36.49 | 35.75 | 1,900 |
Aug 16, 2024 | 35.93 | 36.11 | 35.93 | 36.11 | 35.37 | 500 |
Aug 15, 2024 | 35.93 | 36.02 | 35.91 | 35.93 | 35.20 | 1,700 |
Aug 14, 2024 | 35.54 | 35.68 | 35.54 | 35.68 | 34.95 | 2,100 |
Aug 13, 2024 | 35.28 | 35.56 | 35.28 | 35.56 | 34.83 | 3,000 |
Aug 12, 2024 | 34.99 | 35.04 | 34.90 | 34.96 | 34.24 | 1,600 |
Aug 9, 2024 | 34.66 | 34.86 | 34.66 | 34.84 | 34.13 | 4,900 |
Aug 8, 2024 | 34.48 | 34.70 | 34.48 | 34.63 | 33.92 | 1,600 |
Aug 7, 2024 | 34.72 | 34.74 | 34.24 | 34.24 | 33.54 | 1,600 |
Aug 6, 2024 | 33.84 | 34.41 | 33.84 | 34.29 | 33.59 | 11,800 |
Aug 5, 2024 | 33.63 | 34.15 | 33.63 | 33.99 | 33.30 | 4,100 |
Aug 2, 2024 | 35.32 | 35.32 | 34.84 | 35.16 | 34.45 | 9,200 |
Aug 1, 2024 | 36.36 | 36.36 | 35.66 | 35.77 | 35.04 | 2,000 |
Jul 31, 2024 | 36.56 | 36.80 | 36.56 | 36.75 | 36.00 | 8,200 |
Jul 30, 2024 | 36.07 | 36.12 | 36.03 | 36.12 | 35.38 | 2,400 |
Jul 29, 2024 | 35.92 | 35.98 | 35.91 | 35.98 | 35.24 | 2,400 |
Jul 26, 2024 | 35.90 | 36.05 | 35.82 | 36.02 | 35.28 | 4,700 |
Jul 25, 2024 | 35.42 | 35.78 | 35.38 | 35.60 | 34.88 | 13,500 |
Jul 24, 2024 | 36.09 | 36.09 | 35.74 | 35.77 | 35.04 | 1,000 |
Jul 23, 2024 | 36.02 | 36.13 | 36.02 | 36.07 | 35.33 | 700 |
Jul 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.47 | 200 |
Jul 19, 2024 | 35.95 | 36.07 | 35.95 | 36.00 | 35.27 | 500 |
Jul 18, 2024 | 36.56 | 36.56 | 36.24 | 36.24 | 35.50 | 800 |
Jul 17, 2024 | 36.42 | 36.56 | 36.42 | 36.48 | 35.73 | 3,500 |
Jul 16, 2024 | 36.36 | 36.63 | 36.36 | 36.63 | 35.88 | 2,000 |
Jul 15, 2024 | 36.39 | 36.48 | 36.29 | 36.32 | 35.58 | 10,200 |
Jul 12, 2024 | 36.49 | 36.49 | 36.38 | 36.39 | 35.65 | 1,600 |
Jul 11, 2024 | 35.88 | 36.05 | 35.88 | 36.00 | 35.27 | 28,900 |
Jul 10, 2024 | 35.60 | 35.72 | 35.60 | 35.72 | 34.99 | 1,900 |
Jul 9, 2024 | 35.43 | 35.43 | 35.32 | 35.32 | 34.60 | 700 |
Jul 8, 2024 | 35.55 | 35.55 | 35.51 | 35.51 | 34.78 | 1,100 |
Jul 5, 2024 | 35.68 | 35.68 | 35.50 | 35.60 | 34.88 | 1,100 |
Jul 3, 2024 | 35.55 | 35.56 | 35.53 | 35.53 | 34.81 | 1,700 |
Jul 2, 2024 | 34.92 | 35.01 | 34.91 | 35.01 | 34.30 | 2,600 |
Jul 1, 2024 | 35.18 | 35.18 | 34.95 | 34.95 | 34.23 | 1,400 |
Jun 28, 2024 | 34.99 | 34.99 | 34.87 | 34.94 | 34.22 | 3,100 |
Jun 27, 2024 | 34.90 | 34.97 | 34.87 | 34.97 | 34.26 | 1,000 |
Jun 26, 2024 | 34.74 | 34.74 | 34.63 | 34.72 | 34.01 | 1,000 |
Jun 25, 2024 | 34.89 | 34.96 | 34.89 | 34.92 | 34.21 | 1,900 |
Jun 24, 2024 | 35.17 | 35.17 | 35.11 | 35.13 | 34.41 | 2,100 |
Jun 21, 2024 | 34.72 | 34.73 | 34.69 | 34.73 | 34.03 | 15,200 |
Jun 20, 2024 | 35.08 | 35.08 | 35.00 | 35.08 | 34.36 | 2,100 |
Jun 18, 2024 | 34.91 | 35.02 | 34.89 | 35.02 | 34.31 | 5,500 |
Jun 17, 2024 | 34.59 | 34.81 | 34.59 | 34.81 | 34.10 | 2,500 |
Jun 14, 2024 | 34.73 | 34.74 | 34.53 | 34.70 | 33.99 | 5,600 |
Jun 13, 2024 | 34.98 | 34.98 | 34.83 | 34.97 | 34.25 | 500 |
Jun 12, 2024 | 35.79 | 35.87 | 35.56 | 35.56 | 34.83 | 1,500 |
Jun 11, 2024 | 0.62 Dividend | |||||
Jun 11, 2024 | 35.05 | 35.11 | 34.98 | 35.07 | 34.36 | 2,800 |
Jun 10, 2024 | 35.94 | 36.13 | 35.91 | 36.13 | 34.78 | 5,500 |
Jun 7, 2024 | 36.10 | 36.10 | 35.90 | 35.91 | 34.57 | 2,700 |
Jun 6, 2024 | 36.37 | 36.48 | 36.37 | 36.48 | 35.13 | 300 |
Jun 5, 2024 | 36.12 | 36.37 | 36.12 | 36.37 | 35.02 | 600 |
Jun 4, 2024 | 36.29 | 36.43 | 36.29 | 36.37 | 35.02 | 1,700 |
Jun 3, 2024 | 36.64 | 36.70 | 36.64 | 36.70 | 35.33 | 500 |
May 31, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.26 | 300 |
May 30, 2024 | 36.31 | 36.35 | 36.31 | 36.34 | 34.98 | 3,600 |
May 29, 2024 | 36.09 | 36.09 | 35.83 | 35.83 | 34.50 | 1,200 |
May 28, 2024 | 36.57 | 36.68 | 36.40 | 36.44 | 35.08 | 2,900 |
May 24, 2024 | 36.26 | 36.47 | 36.26 | 36.41 | 35.06 | 1,000 |
May 23, 2024 | 36.48 | 36.48 | 35.98 | 35.98 | 34.64 | 1,400 |
May 22, 2024 | 36.36 | 36.36 | 36.16 | 36.16 | 34.82 | 1,200 |
May 21, 2024 | 36.56 | 36.63 | 36.51 | 36.58 | 35.22 | 3,200 |
May 20, 2024 | 36.57 | 36.61 | 36.50 | 36.50 | 35.15 | 1,300 |
May 17, 2024 | 36.48 | 36.51 | 36.42 | 36.47 | 35.11 | 1,100 |
May 16, 2024 | 36.41 | 36.41 | 36.26 | 36.28 | 34.93 | 1,900 |
May 15, 2024 | 36.27 | 36.49 | 36.27 | 36.49 | 35.13 | 1,100 |
May 14, 2024 | 36.10 | 36.17 | 36.05 | 36.15 | 34.80 | 5,300 |
May 13, 2024 | 36.09 | 36.11 | 35.97 | 35.98 | 34.64 | 2,100 |
May 10, 2024 | 35.96 | 36.10 | 35.96 | 36.01 | 34.67 | 1,900 |
May 9, 2024 | 35.67 | 36.00 | 35.67 | 36.00 | 34.66 | 700 |
May 8, 2024 | 35.43 | 35.66 | 35.43 | 35.64 | 34.32 | 1,600 |
May 7, 2024 | 35.65 | 35.70 | 35.55 | 35.57 | 34.25 | 3,300 |
May 6, 2024 | 35.49 | 35.60 | 35.48 | 35.56 | 34.24 | 7,200 |
May 3, 2024 | 35.19 | 35.33 | 35.19 | 35.29 | 33.97 | 1,600 |
May 2, 2024 | 34.81 | 35.04 | 34.70 | 35.04 | 33.73 | 1,800 |
May 1, 2024 | 34.63 | 34.87 | 34.44 | 34.53 | 33.25 | 3,200 |
Apr 30, 2024 | 34.94 | 34.94 | 34.66 | 34.66 | 33.37 | 25,000 |
Apr 29, 2024 | 35.01 | 35.26 | 35.01 | 35.26 | 33.95 | 3,600 |
Apr 26, 2024 | 34.82 | 34.89 | 34.71 | 34.82 | 33.52 | 3,700 |
Apr 25, 2024 | 34.26 | 34.51 | 34.26 | 34.51 | 33.23 | 8,700 |
Apr 24, 2024 | 34.76 | 34.76 | 34.62 | 34.62 | 33.33 | 1,400 |
Apr 23, 2024 | 34.62 | 34.81 | 34.62 | 34.75 | 33.46 | 2,800 |
Apr 22, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 33.16 | 1,100 |
Apr 19, 2024 | 34.24 | 34.35 | 34.17 | 34.17 | 32.90 | 3,100 |
Apr 18, 2024 | 34.45 | 34.45 | 34.24 | 34.24 | 32.96 | 1,000 |
Apr 17, 2024 | 34.38 | 34.38 | 34.24 | 34.25 | 32.97 | 1,300 |
Apr 16, 2024 | 34.27 | 34.27 | 34.05 | 34.19 | 32.92 | 3,100 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
65.59
+4.15%
RING iShares MSCI Global Gold Miners ETF
43.82
+3.53%
GOEX Global X Gold Explorers ETF
42.78
+3.44%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.54
+3.08%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.61
+3.01%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.32
+2.90%
GLD SPDR Gold Shares
306.46
+2.91%
IAU iShares Gold Trust
62.72
+2.92%
GXG Global X MSCI Colombia ETF
26.51
+2.47%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.53
+2.45%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.17%
XME SPDR S&P Metals and Mining ETF
55.48
+2.10%
EWW iShares MSCI Mexico ETF
53.30
+2.13%
IXC iShares Global Energy ETF
36.98
+2.14%
VDE Vanguard Energy Index Fund ETF Shares
112.11
+2.09%
FTXN First Trust Nasdaq Oil & Gas ETF
25.68
+2.11%
FILL iShares MSCI Global Energy Producers ETF
21.83
+2.10%
XLE The Energy Select Sector SPDR Fund
80.73
+2.13%
EZA iShares MSCI South Africa ETF
48.03
+1.97%
IHI iShares U.S. Medical Devices ETF
57.52
+1.54%
RAAX VanEck Real Assets ETF
29.68
+1.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.96
+1.64%
NANR SPDR S&P North American Natural Resources ETF
52.11
+1.46%
NETL Fundamental Income Net Lease Real Estate ETF
24.14
+1.45%
ENFR Alerian Energy Infrastructure ETF
31.03
+1.39%
FLN First Trust Latin America AlphaDEX Fund
17.31
+1.35%
HAP VanEck Natural Resources ETF
47.75
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
60.49
+1.39%
IAK iShares U.S. Insurance ETF
132.19
+1.27%
ATMP Barclays ETN+ Select MLP ETN
28.84
+1.51%
IGF iShares Global Infrastructure ETF
55.31
+1.25%
FYLD Cambria Foreign Shareholder Yield ETF
25.85
+1.16%
USCI United States Commodity Index Fund, LP
68.42
+1.14%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.14
+1.10%
REET iShares Global REIT ETF
23.52
+1.07%
IDOG ALPS International Sector Dividend Dogs ETF
31.15
+1.04%
ECH iShares MSCI Chile ETF
29.65
+1.02%
GII SPDR S&P Global Infrastructure ETF
62.77
+1.18%
FRI First Trust S&P REIT Index Fund
26.11
+1.00%
EQRR ProShares Equities for Rising Rates ETF
54.42
+1.00%
DBC Invesco DB Commodity Index Tracking Fund
21.11
+1.05%
INCO Columbia India Consumer ETF
61.62
+0.98%
SMIN iShares MSCI India Small-Cap ETF
68.91
+0.97%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.21
+0.97%
EWC iShares MSCI Canada ETF
40.92
+0.97%
USRT iShares Core U.S. REIT ETF
54.66
+0.94%
EPI WisdomTree India Earnings Fund
43.49
+0.93%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.32
+0.98%
EFV iShares MSCI EAFE Value ETF
58.30
+0.91%
THD iShares MSCI Thailand ETF
52.65
+0.92%
FREL Fidelity MSCI Real Estate Index ETF
26.17
+0.90%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.79
+0.79%
CMBS iShares CMBS ETF
48.01
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IGRO iShares International Dividend Growth ETF
72.34
+0.74%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.32
+0.79%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.01
+0.78%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.14
+0.78%
GAA Cambria Global Asset Allocation ETF
28.66
+1.00%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.91
+0.75%
FXU First Trust Utilities AlphaDEX Fund
40.71
+0.72%
EPU iShares MSCI Peru ETF
43.47
+0.73%
REZ iShares Residential and Multisector Real Estate ETF
82.06
+0.71%
KIE SPDR S&P Insurance ETF
57.61
+0.66%
FMAT Fidelity MSCI Materials Index ETF
46.01
+0.70%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.13
+0.70%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+0.69%
FNDF Schwab Fundamental International Equity ETF
35.69
+0.70%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
78.05
+0.67%
COPX Global X Copper Miners ETF
36.44
+0.66%
CGW Invesco S&P Global Water Index ETF
55.95
+0.65%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.67
+0.64%
RINF ProShares Inflation Expectations ETF
32.04
+0.36%
EVX VanEck Environmental Services ETF
34.62
+0.63%
IYM iShares U.S. Basic Materials ETF
128.27
+0.98%
IHF iShares U.S. Healthcare Providers ETF
54.47
+0.61%
FUTY Fidelity MSCI Utilities Index ETF
50.53
+0.61%
IMTM iShares MSCI Intl Momentum Factor ETF
40.18
+0.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.70
+0.52%
FEZ SPDR EURO STOXX 50 ETF
53.77
+0.58%
IMCV iShares Morningstar Mid-Cap Value ETF
69.66
+0.58%
SPVU Invesco S&P 500 Enhanced Value ETF
48.30
+0.57%
EWL iShares MSCI Switzerland ETF
51.75
+0.57%
AUSF Global X Adaptive U.S. Factor ETF
41.60
+0.57%
XLU The Utilities Select Sector SPDR Fund
78.11
+0.55%
IPKW Invesco International BuyBack Achievers ETF
43.02
+0.55%
EZU iShares MSCI Eurozone ETF
53.37
+0.55%
VPU Vanguard Utilities Index Fund ETF Shares
169.39
+0.55%
FOVL iShares Focused Value Factor ETF
65.29
+0.51%
ONEY SPDR Russell 1000 Yield Focus ETF
101.92
+0.51%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.60
+0.55%
IEFA iShares Core MSCI EAFE ETF
75.16
+0.45%
UTES Virtus Reaves Utilities ETF
64.77
+0.49%
FDEM Fidelity Emerging Markets Multifactor ETF
24.81
+0.57%
PKW Invesco BuyBack Achievers ETF
105.48
+0.49%
IDMO Invesco S&P International Developed Momentum ETF
44.71
+0.47%
SPGP Invesco S&P 500 GARP ETF
92.70
+0.39%
EQIN Columbia U.S. Equity Income ETF
43.64
+0.48%
INTF iShares International Equity Factor ETF
30.70
+0.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.44
+0.47%