NYSEArca - Delayed Quote USD
iShares Edge MSCI Intl Value Factor ETF (IVLU)
29.17
+0.39
+(1.36%)
At close: April 14 at 4:00:00 PM EDT
29.17
0.00
(0.00%)
After hours: April 14 at 6:59:58 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 14, 2025 | 29.02 | 29.30 | 28.92 | 29.17 | 29.17 | 263,600 |
Apr 11, 2025 | 28.20 | 28.85 | 28.14 | 28.78 | 28.78 | 524,100 |
Apr 10, 2025 | 28.19 | 28.21 | 27.35 | 27.96 | 27.96 | 945,700 |
Apr 9, 2025 | 26.66 | 28.76 | 26.55 | 28.64 | 28.64 | 772,500 |
Apr 8, 2025 | 27.81 | 27.81 | 26.42 | 26.69 | 26.69 | 1,525,200 |
Apr 7, 2025 | 26.57 | 27.74 | 26.41 | 27.02 | 27.02 | 1,897,300 |
Apr 4, 2025 | 28.23 | 28.28 | 27.44 | 27.51 | 27.51 | 1,061,200 |
Apr 3, 2025 | 29.88 | 29.95 | 29.46 | 29.52 | 29.52 | 562,700 |
Apr 2, 2025 | 30.01 | 30.32 | 30.00 | 30.29 | 30.29 | 413,900 |
Apr 1, 2025 | 30.30 | 30.40 | 30.11 | 30.28 | 30.28 | 552,700 |
Mar 31, 2025 | 30.09 | 30.35 | 30.00 | 30.31 | 30.31 | 656,500 |
Mar 28, 2025 | 30.72 | 30.74 | 30.50 | 30.56 | 30.56 | 372,500 |
Mar 27, 2025 | 30.85 | 31.00 | 30.81 | 30.92 | 30.92 | 360,900 |
Mar 26, 2025 | 31.05 | 31.18 | 30.86 | 30.93 | 30.93 | 628,600 |
Mar 25, 2025 | 31.28 | 31.33 | 31.17 | 31.29 | 31.29 | 711,300 |
Mar 24, 2025 | 31.00 | 31.10 | 30.92 | 31.02 | 31.02 | 394,600 |
Mar 21, 2025 | 31.00 | 31.09 | 30.93 | 31.05 | 31.05 | 279,600 |
Mar 20, 2025 | 31.03 | 31.25 | 31.03 | 31.23 | 31.23 | 412,100 |
Mar 19, 2025 | 31.41 | 31.67 | 31.39 | 31.58 | 31.58 | 593,300 |
Mar 18, 2025 | 31.41 | 31.53 | 31.34 | 31.50 | 31.50 | 1,001,700 |
Mar 17, 2025 | 31.08 | 31.39 | 31.08 | 31.32 | 31.32 | 813,900 |
Mar 14, 2025 | 30.69 | 30.94 | 30.68 | 30.91 | 30.91 | 625,300 |
Mar 13, 2025 | 30.41 | 30.50 | 30.33 | 30.36 | 30.36 | 457,500 |
Mar 12, 2025 | 30.56 | 30.59 | 30.35 | 30.54 | 30.54 | 399,900 |
Mar 11, 2025 | 30.47 | 30.51 | 30.15 | 30.34 | 30.34 | 442,200 |
Mar 10, 2025 | 30.67 | 30.77 | 30.31 | 30.54 | 30.54 | 523,600 |
Mar 7, 2025 | 30.83 | 31.15 | 30.82 | 31.15 | 31.15 | 428,200 |
Mar 6, 2025 | 30.82 | 31.04 | 30.70 | 30.74 | 30.74 | 486,500 |
Mar 5, 2025 | 30.43 | 30.79 | 30.39 | 30.71 | 30.71 | 362,700 |
Mar 4, 2025 | 29.63 | 30.08 | 29.36 | 29.84 | 29.84 | 785,800 |
Mar 3, 2025 | 30.20 | 30.29 | 29.81 | 29.97 | 29.97 | 387,300 |
Feb 28, 2025 | 29.48 | 29.59 | 29.31 | 29.55 | 29.55 | 297,400 |
Feb 27, 2025 | 29.73 | 29.75 | 29.53 | 29.58 | 29.58 | 658,200 |
Feb 26, 2025 | 29.80 | 30.01 | 29.75 | 29.77 | 29.77 | 316,000 |
Feb 25, 2025 | 29.82 | 29.84 | 29.63 | 29.76 | 29.76 | 162,400 |
Feb 24, 2025 | 29.39 | 29.43 | 29.23 | 29.28 | 29.28 | 360,700 |
Feb 21, 2025 | 29.43 | 29.43 | 29.19 | 29.23 | 29.23 | 137,400 |
Feb 20, 2025 | 29.45 | 29.45 | 29.31 | 29.39 | 29.39 | 175,400 |
Feb 19, 2025 | 29.23 | 29.28 | 29.10 | 29.21 | 29.21 | 272,700 |
Feb 18, 2025 | 29.48 | 29.57 | 29.43 | 29.52 | 29.52 | 237,100 |
Feb 14, 2025 | 29.36 | 29.44 | 29.28 | 29.29 | 29.29 | 135,500 |
Feb 13, 2025 | 29.03 | 29.22 | 28.98 | 29.20 | 29.20 | 325,500 |
Feb 12, 2025 | 28.70 | 29.04 | 28.69 | 28.95 | 28.95 | 258,000 |
Feb 11, 2025 | 28.67 | 28.91 | 28.67 | 28.86 | 28.86 | 215,700 |
Feb 10, 2025 | 28.67 | 28.72 | 28.64 | 28.67 | 28.67 | 198,000 |
Feb 7, 2025 | 28.82 | 28.84 | 28.55 | 28.60 | 28.60 | 465,500 |
Feb 6, 2025 | 28.71 | 28.82 | 28.66 | 28.73 | 28.73 | 265,000 |
Feb 5, 2025 | 28.38 | 28.54 | 28.34 | 28.52 | 28.52 | 151,900 |
Feb 4, 2025 | 27.99 | 28.20 | 27.98 | 28.18 | 28.18 | 161,400 |
Feb 3, 2025 | 27.67 | 27.96 | 27.54 | 27.84 | 27.84 | 490,300 |
Jan 31, 2025 | 28.39 | 28.50 | 28.15 | 28.16 | 28.16 | 539,200 |
Jan 30, 2025 | 28.42 | 28.58 | 28.34 | 28.44 | 28.44 | 364,200 |
Jan 29, 2025 | 28.11 | 28.24 | 28.07 | 28.11 | 28.11 | 166,000 |
Jan 28, 2025 | 28.16 | 28.18 | 27.98 | 28.11 | 28.11 | 523,000 |
Jan 27, 2025 | 28.06 | 28.17 | 28.06 | 28.14 | 28.14 | 357,500 |
Jan 24, 2025 | 27.97 | 28.10 | 27.94 | 28.01 | 28.01 | 442,400 |
Jan 23, 2025 | 27.73 | 27.92 | 27.72 | 27.90 | 27.90 | 324,200 |
Jan 22, 2025 | 27.76 | 27.76 | 27.59 | 27.62 | 27.62 | 464,400 |
Jan 21, 2025 | 27.67 | 27.87 | 27.63 | 27.87 | 27.87 | 502,000 |
Jan 17, 2025 | 27.33 | 27.47 | 27.27 | 27.31 | 27.31 | 382,300 |
Jan 16, 2025 | 27.18 | 27.23 | 27.08 | 27.18 | 27.18 | 368,400 |
Jan 15, 2025 | 27.23 | 27.27 | 27.11 | 27.23 | 27.23 | 219,300 |
Jan 14, 2025 | 26.79 | 26.90 | 26.73 | 26.86 | 26.86 | 372,600 |
Jan 13, 2025 | 26.48 | 26.71 | 26.48 | 26.71 | 26.71 | 1,366,400 |
Jan 10, 2025 | 26.92 | 26.95 | 26.65 | 26.72 | 26.72 | 262,400 |
Jan 8, 2025 | 27.02 | 27.18 | 26.96 | 27.16 | 27.16 | 359,500 |
Jan 7, 2025 | 27.47 | 27.51 | 27.25 | 27.28 | 27.28 | 485,800 |
Jan 6, 2025 | 27.32 | 27.57 | 27.26 | 27.30 | 27.30 | 1,202,200 |
Jan 3, 2025 | 27.04 | 27.10 | 26.94 | 27.09 | 27.09 | 498,100 |
Jan 2, 2025 | 27.08 | 27.15 | 26.92 | 26.96 | 26.96 | 374,500 |
Dec 31, 2024 | 27.21 | 27.26 | 27.05 | 27.11 | 27.11 | 545,400 |
Dec 30, 2024 | 27.09 | 27.19 | 26.98 | 27.11 | 27.11 | 331,600 |
Dec 27, 2024 | 27.14 | 27.27 | 27.13 | 27.18 | 27.18 | 324,200 |
Dec 26, 2024 | 27.00 | 27.22 | 27.00 | 27.16 | 27.16 | 419,300 |
Dec 24, 2024 | 26.85 | 26.97 | 26.83 | 26.96 | 26.96 | 255,300 |
Dec 23, 2024 | 26.71 | 26.88 | 26.62 | 26.88 | 26.88 | 452,000 |
Dec 20, 2024 | 26.44 | 26.89 | 26.44 | 26.76 | 26.76 | 1,402,400 |
Dec 19, 2024 | 26.84 | 26.85 | 26.63 | 26.65 | 26.65 | 756,400 |
Dec 18, 2024 | 27.27 | 27.35 | 26.64 | 26.64 | 26.64 | 455,900 |
Dec 17, 2024 | 0.56 Dividend | |||||
Dec 17, 2024 | 27.27 | 27.33 | 27.20 | 27.20 | 27.20 | 743,100 |
Dec 16, 2024 | 27.95 | 28.05 | 27.91 | 27.94 | 27.38 | 252,100 |
Dec 13, 2024 | 28.21 | 28.21 | 28.07 | 28.12 | 27.56 | 263,100 |
Dec 12, 2024 | 28.29 | 28.42 | 28.20 | 28.21 | 27.65 | 378,400 |
Dec 11, 2024 | 28.46 | 28.46 | 28.33 | 28.41 | 27.84 | 160,600 |
Dec 10, 2024 | 28.46 | 28.46 | 28.31 | 28.35 | 27.78 | 256,600 |
Dec 9, 2024 | 28.56 | 28.65 | 28.43 | 28.44 | 27.87 | 309,800 |
Dec 6, 2024 | 28.55 | 28.55 | 28.33 | 28.38 | 27.81 | 136,800 |
Dec 5, 2024 | 28.40 | 28.48 | 28.36 | 28.41 | 27.84 | 641,400 |
Dec 4, 2024 | 28.21 | 28.21 | 28.08 | 28.09 | 27.53 | 185,100 |
Dec 3, 2024 | 28.24 | 28.27 | 28.13 | 28.23 | 27.67 | 477,100 |
Dec 2, 2024 | 28.00 | 28.06 | 27.83 | 28.01 | 27.46 | 466,400 |
Nov 29, 2024 | 27.79 | 28.03 | 27.79 | 28.02 | 27.46 | 78,600 |
Nov 27, 2024 | 27.60 | 27.72 | 27.58 | 27.62 | 27.07 | 274,000 |
Nov 26, 2024 | 27.70 | 27.70 | 27.46 | 27.56 | 27.01 | 235,400 |
Nov 25, 2024 | 27.83 | 27.90 | 27.70 | 27.76 | 27.21 | 231,500 |
Nov 22, 2024 | 27.54 | 27.75 | 27.53 | 27.69 | 27.14 | 405,700 |
Nov 21, 2024 | 27.64 | 27.72 | 27.58 | 27.67 | 27.12 | 245,800 |
Nov 20, 2024 | 27.66 | 27.70 | 27.52 | 27.67 | 27.12 | 201,500 |
Nov 19, 2024 | 27.62 | 27.84 | 27.59 | 27.80 | 27.24 | 312,200 |
Nov 18, 2024 | 27.75 | 27.98 | 27.74 | 27.92 | 27.36 | 299,200 |
Nov 15, 2024 | 27.74 | 27.80 | 27.69 | 27.78 | 27.23 | 572,300 |
Nov 14, 2024 | 27.82 | 27.87 | 27.67 | 27.67 | 27.12 | 241,400 |
Nov 13, 2024 | 27.63 | 27.66 | 27.43 | 27.59 | 27.04 | 293,300 |
Nov 12, 2024 | 27.97 | 27.97 | 27.60 | 27.73 | 27.18 | 263,300 |
Nov 11, 2024 | 28.26 | 28.34 | 28.23 | 28.23 | 27.67 | 156,200 |
Nov 8, 2024 | 28.31 | 28.35 | 28.09 | 28.22 | 27.66 | 913,000 |
Nov 7, 2024 | 28.69 | 28.78 | 28.60 | 28.72 | 28.15 | 228,200 |
Nov 6, 2024 | 28.34 | 28.42 | 28.13 | 28.41 | 27.84 | 367,600 |
Nov 5, 2024 | 28.56 | 28.82 | 28.55 | 28.78 | 28.21 | 237,600 |
Nov 4, 2024 | 28.57 | 28.68 | 28.44 | 28.44 | 27.87 | 159,000 |
Nov 1, 2024 | 28.44 | 28.52 | 28.33 | 28.36 | 27.79 | 160,700 |
Oct 31, 2024 | 28.29 | 28.33 | 28.03 | 28.25 | 27.69 | 235,600 |
Oct 30, 2024 | 28.35 | 28.53 | 28.35 | 28.37 | 27.80 | 125,700 |
Oct 29, 2024 | 28.56 | 28.60 | 28.44 | 28.49 | 27.92 | 125,300 |
Oct 28, 2024 | 28.48 | 28.66 | 28.44 | 28.62 | 28.05 | 224,800 |
Oct 25, 2024 | 28.50 | 28.56 | 28.32 | 28.37 | 27.80 | 88,800 |
Oct 24, 2024 | 28.47 | 28.51 | 28.32 | 28.46 | 27.89 | 119,300 |
Oct 23, 2024 | 28.29 | 28.34 | 28.16 | 28.28 | 27.72 | 138,900 |
Oct 22, 2024 | 28.47 | 28.56 | 28.45 | 28.55 | 27.97 | 146,100 |
Oct 21, 2024 | 28.86 | 28.86 | 28.59 | 28.66 | 28.08 | 259,500 |
Oct 18, 2024 | 28.98 | 29.03 | 28.87 | 29.03 | 28.45 | 127,700 |
Oct 17, 2024 | 28.95 | 28.95 | 28.80 | 28.84 | 28.26 | 124,500 |
Oct 16, 2024 | 28.84 | 28.94 | 28.83 | 28.84 | 28.26 | 113,800 |
Oct 15, 2024 | 28.87 | 28.90 | 28.69 | 28.71 | 28.14 | 144,200 |
Oct 14, 2024 | 28.96 | 29.06 | 28.91 | 29.04 | 28.46 | 84,200 |
Oct 11, 2024 | 28.87 | 29.13 | 28.87 | 29.02 | 28.44 | 80,500 |
Oct 10, 2024 | 28.96 | 28.97 | 28.83 | 28.96 | 28.38 | 63,000 |
Oct 9, 2024 | 28.81 | 28.99 | 28.77 | 28.97 | 28.39 | 127,800 |
Oct 8, 2024 | 29.03 | 29.03 | 28.89 | 28.93 | 28.35 | 137,600 |
Oct 7, 2024 | 29.18 | 29.21 | 28.98 | 29.09 | 28.51 | 205,200 |
Oct 4, 2024 | 29.13 | 29.26 | 29.10 | 29.26 | 28.68 | 156,200 |
Oct 3, 2024 | 28.98 | 29.03 | 28.87 | 28.99 | 28.41 | 179,900 |
Oct 2, 2024 | 29.27 | 29.32 | 29.18 | 29.22 | 28.64 | 160,200 |
Oct 1, 2024 | 29.53 | 29.53 | 29.21 | 29.34 | 28.75 | 121,900 |
Sep 30, 2024 | 29.65 | 29.65 | 29.37 | 29.53 | 28.94 | 134,300 |
Sep 27, 2024 | 29.77 | 29.92 | 29.64 | 29.68 | 29.09 | 95,500 |
Sep 26, 2024 | 29.72 | 29.91 | 29.70 | 29.86 | 29.26 | 119,300 |
Sep 25, 2024 | 29.50 | 29.56 | 29.23 | 29.23 | 28.65 | 109,600 |
Sep 24, 2024 | 29.38 | 29.45 | 29.33 | 29.42 | 28.83 | 112,100 |
Sep 23, 2024 | 29.22 | 29.30 | 29.18 | 29.28 | 28.70 | 129,400 |
Sep 20, 2024 | 29.25 | 29.29 | 29.04 | 29.13 | 28.54 | 114,100 |
Sep 19, 2024 | 29.34 | 29.40 | 29.16 | 29.33 | 28.74 | 370,900 |
Sep 18, 2024 | 28.97 | 29.23 | 28.84 | 28.89 | 28.31 | 166,800 |
Sep 17, 2024 | 29.02 | 29.07 | 28.82 | 28.90 | 28.32 | 161,500 |
Sep 16, 2024 | 28.85 | 29.06 | 28.83 | 29.03 | 28.46 | 108,000 |
Sep 13, 2024 | 28.71 | 28.88 | 28.71 | 28.76 | 28.19 | 118,700 |
Sep 12, 2024 | 28.43 | 28.68 | 28.37 | 28.67 | 28.10 | 202,300 |
Sep 11, 2024 | 28.35 | 28.48 | 28.02 | 28.46 | 27.89 | 256,800 |
Sep 10, 2024 | 28.45 | 28.45 | 28.12 | 28.31 | 27.74 | 130,700 |
Sep 9, 2024 | 28.52 | 28.69 | 28.48 | 28.61 | 28.04 | 150,100 |
Sep 6, 2024 | 28.73 | 28.78 | 28.28 | 28.29 | 27.73 | 147,100 |
Sep 5, 2024 | 28.92 | 28.96 | 28.77 | 28.90 | 28.32 | 585,000 |
Sep 4, 2024 | 28.66 | 28.82 | 28.64 | 28.77 | 28.20 | 262,100 |
Sep 3, 2024 | 29.07 | 29.17 | 28.70 | 28.75 | 28.18 | 218,000 |
Aug 30, 2024 | 29.24 | 29.30 | 29.09 | 29.23 | 28.65 | 93,900 |
Aug 29, 2024 | 29.17 | 29.25 | 29.07 | 29.09 | 28.51 | 151,700 |
Aug 28, 2024 | 29.06 | 29.14 | 28.91 | 29.00 | 28.42 | 120,400 |
Aug 27, 2024 | 29.14 | 29.21 | 29.08 | 29.18 | 28.60 | 94,900 |
Aug 26, 2024 | 28.99 | 29.10 | 28.96 | 29.01 | 28.43 | 87,600 |
Aug 23, 2024 | 28.77 | 29.11 | 28.76 | 29.11 | 28.53 | 104,300 |
Aug 22, 2024 | 28.74 | 28.74 | 28.53 | 28.55 | 27.98 | 141,400 |
Aug 21, 2024 | 28.65 | 28.73 | 28.58 | 28.68 | 28.11 | 179,700 |
Aug 20, 2024 | 28.48 | 28.50 | 28.40 | 28.43 | 27.86 | 143,900 |
Aug 19, 2024 | 28.44 | 28.62 | 28.44 | 28.60 | 28.03 | 223,500 |
Aug 16, 2024 | 28.10 | 28.25 | 28.10 | 28.24 | 27.68 | 154,200 |
Aug 15, 2024 | 27.97 | 28.10 | 27.96 | 28.05 | 27.49 | 98,700 |
Aug 14, 2024 | 27.59 | 27.67 | 27.57 | 27.66 | 27.11 | 138,700 |
Aug 13, 2024 | 27.31 | 27.59 | 27.31 | 27.55 | 27.00 | 196,100 |
Aug 12, 2024 | 27.12 | 27.22 | 27.04 | 27.14 | 26.60 | 235,100 |
Aug 9, 2024 | 26.95 | 27.15 | 26.93 | 27.12 | 26.58 | 367,500 |
Aug 8, 2024 | 26.91 | 27.06 | 26.81 | 27.00 | 26.46 | 175,800 |
Aug 7, 2024 | 27.03 | 27.11 | 26.65 | 26.65 | 26.12 | 630,000 |
Aug 6, 2024 | 26.17 | 26.55 | 26.09 | 26.43 | 25.90 | 1,001,500 |
Aug 5, 2024 | 25.97 | 26.65 | 25.97 | 26.52 | 25.99 | 311,900 |
Aug 2, 2024 | 27.29 | 27.31 | 26.91 | 27.10 | 26.56 | 676,000 |
Aug 1, 2024 | 28.07 | 28.09 | 27.54 | 27.65 | 27.10 | 519,000 |
Jul 31, 2024 | 28.59 | 28.70 | 28.49 | 28.55 | 27.98 | 1,508,200 |
Jul 30, 2024 | 28.29 | 28.34 | 28.21 | 28.32 | 27.75 | 138,100 |
Jul 29, 2024 | 28.30 | 28.30 | 28.14 | 28.26 | 27.70 | 141,000 |
Jul 26, 2024 | 28.22 | 28.39 | 28.20 | 28.36 | 27.79 | 144,600 |
Jul 25, 2024 | 27.93 | 28.24 | 27.89 | 28.03 | 27.47 | 847,100 |
Jul 24, 2024 | 28.33 | 28.42 | 28.15 | 28.16 | 27.60 | 323,100 |
Jul 23, 2024 | 28.47 | 28.47 | 28.39 | 28.42 | 27.85 | 126,900 |
Jul 22, 2024 | 28.56 | 28.64 | 28.49 | 28.62 | 28.05 | 194,800 |
Jul 19, 2024 | 28.40 | 28.42 | 28.30 | 28.36 | 27.79 | 142,400 |
Jul 18, 2024 | 28.81 | 28.84 | 28.48 | 28.52 | 27.95 | 144,200 |
Jul 17, 2024 | 28.67 | 28.82 | 28.67 | 28.74 | 28.17 | 329,500 |
Jul 16, 2024 | 28.37 | 28.64 | 28.37 | 28.62 | 28.05 | 196,100 |
Jul 15, 2024 | 28.56 | 28.57 | 28.42 | 28.44 | 27.87 | 162,000 |
Jul 12, 2024 | 28.58 | 28.71 | 28.50 | 28.63 | 28.06 | 298,000 |
Jul 11, 2024 | 28.39 | 28.48 | 28.38 | 28.42 | 27.85 | 321,600 |
Jul 10, 2024 | 28.12 | 28.29 | 28.12 | 28.28 | 27.72 | 242,600 |
Jul 9, 2024 | 27.92 | 27.98 | 27.82 | 27.90 | 27.34 | 251,500 |
Jul 8, 2024 | 28.23 | 28.25 | 28.07 | 28.08 | 27.52 | 225,700 |
Jul 5, 2024 | 28.28 | 28.28 | 28.03 | 28.21 | 27.65 | 138,700 |
Jul 3, 2024 | 27.92 | 28.09 | 27.92 | 28.06 | 27.50 | 169,500 |
Jul 2, 2024 | 27.58 | 27.71 | 27.54 | 27.69 | 27.14 | 776,100 |
Jul 1, 2024 | 27.72 | 27.81 | 27.55 | 27.59 | 27.04 | 214,700 |
Jun 28, 2024 | 27.41 | 27.49 | 27.33 | 27.44 | 26.89 | 261,800 |
Jun 27, 2024 | 27.34 | 27.41 | 27.27 | 27.33 | 26.78 | 209,800 |
Jun 26, 2024 | 27.27 | 27.36 | 27.25 | 27.31 | 26.76 | 358,200 |
Jun 25, 2024 | 27.52 | 27.54 | 27.42 | 27.51 | 26.96 | 215,800 |
Jun 24, 2024 | 27.43 | 27.59 | 27.43 | 27.48 | 26.93 | 448,200 |
Jun 21, 2024 | 27.11 | 27.17 | 27.05 | 27.14 | 26.60 | 347,200 |
Jun 20, 2024 | 27.30 | 27.42 | 27.27 | 27.38 | 26.83 | 570,600 |
Jun 18, 2024 | 27.24 | 27.37 | 27.24 | 27.37 | 26.82 | 338,000 |
Jun 17, 2024 | 27.10 | 27.27 | 27.00 | 27.27 | 26.73 | 494,900 |
Jun 14, 2024 | 27.09 | 27.20 | 27.01 | 27.17 | 26.63 | 736,200 |
Jun 13, 2024 | 27.62 | 27.62 | 27.33 | 27.42 | 26.87 | 280,300 |
Jun 12, 2024 | 28.08 | 28.12 | 27.87 | 27.91 | 27.35 | 296,000 |
Jun 11, 2024 | 0.65 Dividend | |||||
Jun 11, 2024 | 27.73 | 27.78 | 27.53 | 27.68 | 27.13 | 1,137,600 |
Jun 10, 2024 | 28.60 | 28.77 | 28.54 | 28.76 | 27.55 | 277,000 |
Jun 7, 2024 | 28.83 | 28.90 | 28.73 | 28.76 | 27.55 | 400,800 |
Jun 6, 2024 | 28.93 | 29.05 | 28.93 | 29.03 | 27.81 | 622,900 |
Jun 5, 2024 | 29.01 | 29.01 | 28.82 | 28.97 | 27.74 | 262,000 |
Jun 4, 2024 | 29.00 | 29.04 | 28.86 | 28.99 | 27.77 | 173,800 |
Jun 3, 2024 | 29.23 | 29.25 | 29.07 | 29.17 | 27.94 | 284,100 |
May 31, 2024 | 29.08 | 29.17 | 28.93 | 29.17 | 27.94 | 400,600 |
May 30, 2024 | 28.78 | 28.92 | 28.77 | 28.85 | 27.63 | 214,500 |
May 29, 2024 | 28.67 | 28.75 | 28.56 | 28.56 | 27.36 | 491,700 |
May 28, 2024 | 29.16 | 29.18 | 29.01 | 29.07 | 27.84 | 253,300 |
May 24, 2024 | 28.87 | 28.99 | 28.86 | 28.95 | 27.73 | 92,700 |
May 23, 2024 | 29.02 | 29.02 | 28.60 | 28.64 | 27.43 | 170,600 |
May 22, 2024 | 28.92 | 28.96 | 28.77 | 28.83 | 27.61 | 154,300 |
May 21, 2024 | 29.14 | 29.19 | 29.09 | 29.16 | 27.93 | 323,500 |
May 20, 2024 | 29.22 | 29.27 | 29.17 | 29.17 | 27.94 | 75,100 |
May 17, 2024 | 29.05 | 29.19 | 29.02 | 29.17 | 27.94 | 102,600 |
May 16, 2024 | 29.10 | 29.11 | 28.99 | 28.99 | 27.77 | 129,600 |
May 15, 2024 | 29.16 | 29.24 | 29.05 | 29.24 | 28.01 | 201,100 |
May 14, 2024 | 28.92 | 29.03 | 28.89 | 29.03 | 27.81 | 150,600 |
May 13, 2024 | 28.76 | 28.85 | 28.73 | 28.74 | 27.53 | 225,800 |
May 10, 2024 | 28.81 | 28.82 | 28.69 | 28.75 | 27.54 | 106,200 |
May 9, 2024 | 28.46 | 28.67 | 28.46 | 28.66 | 27.45 | 224,700 |
May 8, 2024 | 28.35 | 28.49 | 28.34 | 28.46 | 27.26 | 343,100 |
May 7, 2024 | 28.56 | 28.60 | 28.49 | 28.53 | 27.33 | 528,400 |
May 6, 2024 | 28.48 | 28.54 | 28.45 | 28.52 | 27.32 | 273,700 |
May 3, 2024 | 28.34 | 28.36 | 28.16 | 28.31 | 27.12 | 379,900 |
May 2, 2024 | 28.05 | 28.19 | 27.94 | 28.14 | 26.95 | 289,800 |
May 1, 2024 | 27.77 | 28.05 | 27.69 | 27.72 | 26.55 | 198,000 |
Apr 30, 2024 | 28.05 | 28.11 | 27.79 | 27.82 | 26.65 | 435,300 |
Apr 29, 2024 | 28.12 | 28.21 | 28.08 | 28.16 | 26.97 | 164,000 |
Apr 26, 2024 | 27.91 | 28.03 | 27.88 | 28.00 | 26.82 | 308,800 |
Apr 25, 2024 | 27.62 | 27.86 | 27.55 | 27.81 | 26.64 | 337,000 |
Apr 24, 2024 | 27.92 | 27.95 | 27.79 | 27.92 | 26.74 | 271,500 |
Apr 23, 2024 | 27.79 | 27.96 | 27.74 | 27.94 | 26.76 | 215,200 |
Apr 22, 2024 | 27.56 | 27.81 | 27.52 | 27.72 | 26.55 | 237,100 |
Apr 19, 2024 | 27.32 | 27.45 | 27.30 | 27.39 | 26.24 | 191,300 |
Apr 18, 2024 | 27.34 | 27.46 | 27.24 | 27.27 | 26.12 | 147,600 |
Apr 17, 2024 | 27.35 | 27.42 | 27.18 | 27.27 | 26.12 | 388,600 |
Apr 16, 2024 | 27.30 | 27.34 | 27.15 | 27.21 | 26.06 | 303,000 |
Apr 15, 2024 | 28.02 | 28.08 | 27.59 | 27.64 | 26.47 | 228,600 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%