Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
108.66
+0.39
+(0.36%)
At close: April 1 at 4:00:00 PM EDT
108.05
-0.61
(-0.56%)
Pre-Market: 4:37:02 AM 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 1, 2025 | 108.53 | 108.90 | 108.48 | 108.66 | 108.66 | 22,059,200 |
Apr 1, 2025 | 0.42 Dividend | |||||
Mar 31, 2025 | 108.75 | 108.82 | 108.30 | 108.69 | 108.27 | 29,834,300 |
Mar 28, 2025 | 108.30 | 108.53 | 108.15 | 108.48 | 108.06 | 27,257,000 |
Mar 27, 2025 | 107.77 | 107.87 | 107.64 | 107.83 | 107.42 | 22,028,900 |
Mar 26, 2025 | 108.22 | 108.22 | 107.91 | 107.96 | 107.55 | 17,115,600 |
Mar 25, 2025 | 108.29 | 108.62 | 108.19 | 108.40 | 107.98 | 22,744,000 |
Mar 24, 2025 | 108.64 | 108.64 | 108.21 | 108.29 | 107.87 | 25,243,300 |
Mar 21, 2025 | 108.98 | 109.10 | 108.69 | 108.76 | 108.34 | 26,447,400 |
Mar 20, 2025 | 109.64 | 109.65 | 108.90 | 108.91 | 108.49 | 26,937,300 |
Mar 19, 2025 | 108.45 | 109.18 | 108.28 | 109.07 | 108.65 | 27,469,800 |
Mar 18, 2025 | 108.14 | 108.66 | 108.02 | 108.43 | 108.01 | 27,948,100 |
Mar 17, 2025 | 108.35 | 108.56 | 108.12 | 108.17 | 107.75 | 17,561,400 |
Mar 14, 2025 | 108.00 | 108.21 | 107.87 | 107.95 | 107.54 | 31,358,100 |
Mar 13, 2025 | 107.29 | 108.03 | 107.18 | 108.00 | 107.59 | 43,907,900 |
Mar 12, 2025 | 108.03 | 108.06 | 107.62 | 107.66 | 107.25 | 35,875,600 |
Mar 11, 2025 | 108.61 | 108.68 | 107.95 | 107.98 | 107.57 | 42,262,600 |
Mar 10, 2025 | 108.82 | 109.06 | 108.55 | 108.69 | 108.27 | 34,294,800 |
Mar 7, 2025 | 109.03 | 109.03 | 108.20 | 108.32 | 107.90 | 30,747,100 |
Mar 6, 2025 | 108.69 | 108.84 | 108.29 | 108.49 | 108.07 | 40,519,900 |
Mar 5, 2025 | 109.33 | 109.45 | 108.73 | 108.83 | 108.41 | 45,483,500 |
Mar 4, 2025 | 109.36 | 109.55 | 109.05 | 109.18 | 108.76 | 46,053,300 |
Mar 3, 2025 | 0.42 Dividend | |||||
Mar 3, 2025 | 108.94 | 109.54 | 108.87 | 109.54 | 109.12 | 42,545,300 |
Feb 28, 2025 | 109.51 | 109.66 | 109.15 | 109.61 | 108.78 | 29,596,100 |
Feb 27, 2025 | 109.28 | 109.45 | 109.07 | 109.13 | 108.30 | 27,258,200 |
Feb 26, 2025 | 109.40 | 109.64 | 109.19 | 109.59 | 108.76 | 22,983,100 |
Feb 25, 2025 | 109.21 | 109.40 | 109.06 | 109.36 | 108.53 | 26,835,200 |
Feb 24, 2025 | 108.31 | 108.68 | 108.18 | 108.53 | 107.70 | 23,399,500 |
Feb 21, 2025 | 108.02 | 108.58 | 107.99 | 108.25 | 107.43 | 30,130,700 |
Feb 20, 2025 | 107.78 | 107.95 | 107.71 | 107.87 | 107.05 | 23,814,800 |
Feb 19, 2025 | 107.51 | 107.77 | 107.40 | 107.61 | 106.79 | 26,007,400 |
Feb 18, 2025 | 107.85 | 107.96 | 107.47 | 107.55 | 106.73 | 17,640,000 |
Feb 14, 2025 | 108.13 | 108.35 | 107.99 | 107.99 | 107.17 | 14,409,400 |
Feb 13, 2025 | 107.32 | 107.76 | 107.28 | 107.57 | 106.75 | 20,735,100 |
Feb 12, 2025 | 106.57 | 106.87 | 106.36 | 106.74 | 105.93 | 31,480,600 |
Feb 11, 2025 | 107.23 | 107.40 | 107.20 | 107.32 | 106.50 | 19,478,800 |
Feb 10, 2025 | 107.63 | 107.85 | 107.45 | 107.56 | 106.74 | 15,302,300 |
Feb 7, 2025 | 107.64 | 107.72 | 107.40 | 107.53 | 106.71 | 23,911,000 |
Feb 6, 2025 | 108.13 | 108.29 | 107.89 | 108.00 | 107.18 | 22,557,700 |
Feb 5, 2025 | 108.04 | 108.43 | 107.77 | 108.20 | 107.38 | 30,119,200 |
Feb 4, 2025 | 106.98 | 107.57 | 106.94 | 107.45 | 106.63 | 25,086,200 |
Feb 3, 2025 | 0.39 Dividend | |||||
Feb 3, 2025 | 107.36 | 107.68 | 107.02 | 107.24 | 106.42 | 21,155,000 |
Jan 31, 2025 | 107.90 | 108.02 | 107.24 | 107.46 | 106.26 | 28,454,600 |
Jan 30, 2025 | 107.86 | 108.01 | 107.66 | 107.81 | 106.60 | 22,709,300 |
Jan 29, 2025 | 107.89 | 107.92 | 107.23 | 107.57 | 106.37 | 24,969,100 |
Jan 28, 2025 | 107.58 | 107.77 | 107.48 | 107.71 | 106.50 | 22,253,100 |
Jan 27, 2025 | 107.65 | 107.89 | 107.51 | 107.86 | 106.65 | 18,954,300 |
Jan 24, 2025 | 106.87 | 107.24 | 106.76 | 107.12 | 105.92 | 13,020,200 |
Jan 23, 2025 | 106.59 | 106.92 | 106.57 | 106.91 | 105.71 | 18,118,300 |
Jan 22, 2025 | 107.40 | 107.51 | 107.05 | 107.06 | 105.86 | 18,418,900 |
Jan 21, 2025 | 107.23 | 107.42 | 107.12 | 107.40 | 106.20 | 20,670,600 |
Jan 17, 2025 | 106.98 | 107.01 | 106.71 | 106.78 | 105.58 | 18,912,000 |
Jan 16, 2025 | 106.43 | 106.91 | 106.21 | 106.69 | 105.50 | 24,583,300 |
Jan 15, 2025 | 106.42 | 106.64 | 106.22 | 106.48 | 105.29 | 32,123,600 |
Jan 14, 2025 | 105.20 | 105.28 | 104.94 | 105.22 | 104.04 | 27,585,200 |
Jan 13, 2025 | 105.35 | 105.37 | 105.03 | 105.10 | 103.92 | 18,873,300 |
Jan 10, 2025 | 105.35 | 105.74 | 105.22 | 105.40 | 104.22 | 24,613,500 |
Jan 8, 2025 | 105.71 | 106.11 | 105.63 | 106.01 | 104.82 | 30,143,800 |
Jan 7, 2025 | 106.19 | 106.31 | 105.67 | 105.84 | 104.65 | 25,115,700 |
Jan 6, 2025 | 106.52 | 106.59 | 106.27 | 106.33 | 105.14 | 24,302,200 |
Jan 3, 2025 | 107.00 | 107.06 | 106.54 | 106.60 | 105.41 | 22,610,500 |
Jan 2, 2025 | 107.12 | 107.31 | 106.62 | 106.85 | 105.65 | 19,098,100 |
Dec 31, 2024 | 107.29 | 107.39 | 106.67 | 106.84 | 105.64 | 10,768,700 |
Dec 30, 2024 | 107.03 | 107.18 | 106.97 | 107.11 | 105.91 | 9,141,400 |
Dec 27, 2024 | 106.91 | 107.04 | 106.61 | 106.65 | 105.46 | 13,908,400 |
Dec 26, 2024 | 106.50 | 107.14 | 106.50 | 107.10 | 105.90 | 12,454,800 |
Dec 24, 2024 | 106.46 | 107.01 | 106.42 | 107.00 | 105.80 | 6,215,300 |
Dec 23, 2024 | 107.01 | 107.08 | 106.55 | 106.67 | 105.48 | 13,091,800 |
Dec 20, 2024 | 107.09 | 107.47 | 106.81 | 106.98 | 105.78 | 27,608,300 |
Dec 19, 2024 | 106.86 | 107.00 | 106.33 | 106.56 | 105.37 | 40,479,900 |
Dec 18, 2024 | 0.39 Dividend | |||||
Dec 18, 2024 | 108.36 | 108.59 | 107.05 | 107.14 | 105.94 | 36,753,900 |
Dec 17, 2024 | 108.84 | 109.02 | 108.75 | 108.87 | 107.27 | 29,945,700 |
Dec 16, 2024 | 109.03 | 109.06 | 108.70 | 108.86 | 107.26 | 18,893,000 |
Dec 13, 2024 | 109.18 | 109.19 | 108.65 | 108.72 | 107.12 | 13,195,000 |
Dec 12, 2024 | 109.69 | 109.72 | 109.25 | 109.33 | 107.72 | 24,747,600 |
Dec 11, 2024 | 110.45 | 110.59 | 109.93 | 109.95 | 108.33 | 24,516,500 |
Dec 10, 2024 | 110.17 | 110.40 | 110.11 | 110.25 | 108.63 | 19,497,500 |
Dec 9, 2024 | 110.54 | 110.60 | 110.33 | 110.42 | 108.80 | 21,149,300 |
Dec 6, 2024 | 110.92 | 110.93 | 110.44 | 110.70 | 109.07 | 16,668,800 |
Dec 5, 2024 | 110.21 | 110.54 | 110.17 | 110.45 | 108.83 | 16,792,500 |
Dec 4, 2024 | 109.75 | 110.59 | 109.70 | 110.48 | 108.86 | 22,704,100 |
Dec 3, 2024 | 110.46 | 110.54 | 109.89 | 109.95 | 108.33 | 27,394,800 |
Dec 2, 2024 | 0.38 Dividend | |||||
Dec 2, 2024 | 110.35 | 110.43 | 109.81 | 110.34 | 108.72 | 33,409,400 |
Nov 29, 2024 | 110.34 | 110.57 | 110.29 | 110.55 | 108.55 | 11,838,900 |
Nov 27, 2024 | 109.79 | 109.98 | 109.56 | 109.87 | 107.88 | 23,584,000 |
Nov 26, 2024 | 109.49 | 109.52 | 109.11 | 109.47 | 107.49 | 25,005,000 |
Nov 25, 2024 | 109.56 | 109.81 | 109.42 | 109.75 | 107.76 | 21,678,000 |
Nov 22, 2024 | 108.48 | 108.59 | 108.22 | 108.40 | 106.44 | 13,813,000 |
Nov 21, 2024 | 108.47 | 108.75 | 108.21 | 108.30 | 106.34 | 22,507,400 |
Nov 20, 2024 | 108.31 | 108.60 | 108.27 | 108.43 | 106.47 | 24,792,000 |
Nov 19, 2024 | 108.72 | 108.91 | 108.61 | 108.69 | 106.72 | 21,473,200 |
Nov 18, 2024 | 108.13 | 108.64 | 108.04 | 108.46 | 106.50 | 19,399,100 |
Nov 15, 2024 | 107.91 | 108.52 | 107.60 | 108.26 | 106.30 | 27,276,300 |
Nov 14, 2024 | 108.53 | 108.72 | 108.10 | 108.21 | 106.25 | 26,889,100 |
Nov 13, 2024 | 109.24 | 109.25 | 108.17 | 108.24 | 106.28 | 22,942,500 |
Nov 12, 2024 | 109.17 | 109.40 | 108.56 | 108.65 | 106.68 | 36,203,300 |
Nov 11, 2024 | 109.65 | 109.73 | 109.46 | 109.64 | 107.65 | 7,971,100 |
Nov 8, 2024 | 109.71 | 110.08 | 109.59 | 109.85 | 107.86 | 21,113,600 |
Nov 7, 2024 | 108.83 | 109.59 | 108.72 | 109.47 | 107.49 | 24,596,700 |
Nov 6, 2024 | 108.07 | 108.65 | 107.91 | 108.19 | 106.23 | 38,097,900 |
Nov 5, 2024 | 108.76 | 109.35 | 108.50 | 109.33 | 107.35 | 23,732,500 |
Nov 4, 2024 | 108.90 | 109.08 | 108.52 | 108.81 | 106.84 | 24,713,500 |
Nov 1, 2024 | 0.39 Dividend | |||||
Nov 1, 2024 | 108.90 | 109.07 | 107.96 | 108.01 | 106.05 | 25,142,200 |
Oct 31, 2024 | 109.03 | 109.32 | 108.72 | 108.99 | 106.64 | 29,424,400 |
Oct 30, 2024 | 109.68 | 109.95 | 109.16 | 109.21 | 106.85 | 25,259,100 |
Oct 29, 2024 | 108.74 | 109.38 | 108.66 | 109.35 | 106.99 | 24,075,800 |
Oct 28, 2024 | 109.43 | 109.49 | 108.97 | 109.22 | 106.86 | 20,935,200 |
Oct 25, 2024 | 109.88 | 109.94 | 109.25 | 109.31 | 106.95 | 16,040,900 |
Oct 24, 2024 | 109.41 | 109.77 | 109.27 | 109.57 | 107.21 | 21,021,100 |
Oct 23, 2024 | 109.24 | 109.46 | 109.08 | 109.24 | 106.88 | 25,425,800 |
Oct 22, 2024 | 109.72 | 109.74 | 109.35 | 109.61 | 107.24 | 26,001,200 |
Oct 21, 2024 | 110.21 | 110.28 | 109.58 | 109.62 | 107.25 | 28,320,400 |
Oct 18, 2024 | 111.06 | 111.15 | 110.73 | 110.75 | 108.36 | 27,372,400 |
Oct 17, 2024 | 111.28 | 111.32 | 110.83 | 110.88 | 108.49 | 31,476,700 |
Oct 16, 2024 | 111.67 | 111.79 | 111.49 | 111.71 | 109.30 | 20,474,300 |
Oct 15, 2024 | 111.05 | 111.47 | 111.05 | 111.36 | 108.96 | 28,673,200 |
Oct 14, 2024 | 110.50 | 110.84 | 110.37 | 110.82 | 108.43 | 4,335,400 |
Oct 11, 2024 | 110.67 | 111.02 | 110.57 | 110.81 | 108.42 | 20,079,000 |
Oct 10, 2024 | 110.73 | 110.89 | 110.50 | 110.83 | 108.44 | 25,932,500 |
Oct 9, 2024 | 110.93 | 111.07 | 110.75 | 110.95 | 108.56 | 29,951,900 |
Oct 8, 2024 | 110.82 | 111.17 | 110.67 | 111.17 | 108.77 | 27,316,000 |
Oct 7, 2024 | 111.12 | 111.33 | 110.88 | 110.95 | 108.56 | 27,106,300 |
Oct 4, 2024 | 111.55 | 111.64 | 111.39 | 111.52 | 109.11 | 33,618,100 |
Oct 3, 2024 | 112.58 | 112.63 | 112.13 | 112.13 | 109.71 | 24,163,200 |
Oct 2, 2024 | 112.44 | 112.88 | 112.39 | 112.86 | 110.42 | 29,446,700 |
Oct 1, 2024 | 0.41 Dividend | |||||
Oct 1, 2024 | 113.10 | 113.29 | 112.87 | 113.11 | 110.67 | 36,591,300 |
Sep 30, 2024 | 113.20 | 113.32 | 112.83 | 112.98 | 110.14 | 22,728,400 |
Sep 27, 2024 | 113.13 | 113.35 | 113.05 | 113.26 | 110.41 | 25,232,000 |
Sep 26, 2024 | 113.01 | 113.09 | 112.52 | 112.81 | 109.97 | 20,877,100 |
Sep 25, 2024 | 113.16 | 113.20 | 112.78 | 112.81 | 109.97 | 32,881,300 |
Sep 24, 2024 | 113.00 | 113.57 | 112.90 | 113.48 | 110.63 | 24,719,900 |
Sep 23, 2024 | 113.10 | 113.52 | 112.96 | 113.29 | 110.44 | 22,919,400 |
Sep 20, 2024 | 113.18 | 113.50 | 112.99 | 113.45 | 110.60 | 29,958,900 |
Sep 19, 2024 | 113.30 | 113.56 | 113.14 | 113.35 | 110.50 | 31,216,900 |
Sep 18, 2024 | 113.44 | 114.07 | 113.22 | 113.25 | 110.40 | 35,015,500 |
Sep 17, 2024 | 113.90 | 113.92 | 113.54 | 113.72 | 110.86 | 31,732,800 |
Sep 16, 2024 | 113.35 | 113.79 | 113.22 | 113.71 | 110.85 | 25,722,000 |
Sep 13, 2024 | 113.22 | 113.37 | 113.10 | 113.21 | 110.36 | 25,536,600 |
Sep 12, 2024 | 112.86 | 112.95 | 112.56 | 112.86 | 110.02 | 30,368,300 |
Sep 11, 2024 | 112.66 | 113.11 | 112.57 | 112.94 | 110.10 | 36,948,000 |
Sep 10, 2024 | 112.63 | 112.91 | 112.51 | 112.89 | 110.05 | 30,489,500 |
Sep 9, 2024 | 112.31 | 112.69 | 112.18 | 112.58 | 109.75 | 35,440,300 |
Sep 6, 2024 | 112.40 | 113.06 | 112.13 | 112.33 | 109.51 | 42,004,600 |
Sep 5, 2024 | 112.16 | 112.41 | 111.74 | 112.38 | 109.55 | 35,538,500 |
Sep 4, 2024 | 111.21 | 111.87 | 111.19 | 111.83 | 109.02 | 31,915,900 |
Sep 3, 2024 | 0.41 Dividend | |||||
Sep 3, 2024 | 111.29 | 111.52 | 110.97 | 111.14 | 108.35 | 27,734,500 |
Aug 30, 2024 | 111.66 | 111.81 | 111.17 | 111.21 | 108.02 | 25,275,500 |
Aug 29, 2024 | 111.49 | 111.64 | 111.34 | 111.52 | 108.32 | 20,079,400 |
Aug 28, 2024 | 111.87 | 111.96 | 111.64 | 111.71 | 108.51 | 22,104,600 |
Aug 27, 2024 | 111.58 | 111.99 | 111.54 | 111.94 | 108.73 | 15,922,700 |
Aug 26, 2024 | 112.40 | 112.40 | 111.99 | 112.03 | 108.82 | 15,312,500 |
Aug 23, 2024 | 111.85 | 112.30 | 111.71 | 112.17 | 108.95 | 22,650,200 |
Aug 22, 2024 | 111.74 | 111.82 | 111.29 | 111.53 | 108.33 | 17,926,300 |
Aug 21, 2024 | 111.83 | 112.28 | 111.67 | 111.99 | 108.78 | 23,819,100 |
Aug 20, 2024 | 111.64 | 111.80 | 111.45 | 111.74 | 108.53 | 27,114,000 |
Aug 19, 2024 | 111.17 | 111.57 | 111.15 | 111.45 | 108.25 | 16,004,100 |
Aug 16, 2024 | 110.98 | 111.26 | 110.42 | 111.19 | 108.00 | 21,411,500 |
Aug 15, 2024 | 110.51 | 111.01 | 110.44 | 110.86 | 107.68 | 29,546,000 |
Aug 14, 2024 | 110.84 | 111.34 | 110.83 | 111.20 | 108.01 | 28,985,600 |
Aug 13, 2024 | 110.46 | 110.71 | 110.30 | 110.71 | 107.53 | 31,245,000 |
Aug 12, 2024 | 109.66 | 110.06 | 109.55 | 109.94 | 106.79 | 24,281,800 |
Aug 9, 2024 | 109.89 | 109.92 | 109.61 | 109.71 | 106.56 | 23,199,700 |
Aug 8, 2024 | 109.04 | 109.22 | 108.84 | 109.15 | 106.02 | 23,536,800 |
Aug 7, 2024 | 109.54 | 109.77 | 108.94 | 109.10 | 105.97 | 46,819,000 |
Aug 6, 2024 | 110.20 | 110.24 | 109.58 | 109.60 | 106.46 | 47,432,500 |
Aug 5, 2024 | 110.56 | 110.66 | 110.01 | 110.32 | 107.16 | 56,991,100 |
Aug 2, 2024 | 110.11 | 110.69 | 110.11 | 110.60 | 107.43 | 46,697,900 |
Aug 1, 2024 | 0.39 Dividend | |||||
Aug 1, 2024 | 109.56 | 109.84 | 109.45 | 109.53 | 106.39 | 34,564,600 |
Jul 31, 2024 | 109.39 | 109.59 | 109.09 | 109.56 | 106.04 | 29,226,900 |
Jul 30, 2024 | 108.92 | 108.99 | 108.69 | 108.93 | 105.43 | 14,952,000 |
Jul 29, 2024 | 108.93 | 108.97 | 108.62 | 108.84 | 105.34 | 24,734,600 |
Jul 26, 2024 | 108.61 | 108.66 | 108.35 | 108.61 | 105.12 | 21,119,900 |
Jul 25, 2024 | 107.79 | 108.28 | 107.77 | 108.01 | 104.54 | 29,760,400 |
Jul 24, 2024 | 108.37 | 108.47 | 107.58 | 107.58 | 104.12 | 28,026,100 |
Jul 23, 2024 | 108.46 | 108.57 | 108.24 | 108.24 | 104.76 | 24,425,700 |
Jul 22, 2024 | 108.72 | 108.76 | 108.20 | 108.32 | 104.84 | 22,556,800 |
Jul 19, 2024 | 108.57 | 108.58 | 108.31 | 108.38 | 104.89 | 16,576,600 |
Jul 18, 2024 | 108.99 | 109.24 | 108.74 | 108.78 | 105.28 | 28,091,700 |
Jul 17, 2024 | 108.90 | 109.30 | 108.84 | 109.25 | 105.74 | 21,313,500 |
Jul 16, 2024 | 108.83 | 109.22 | 108.74 | 109.20 | 105.69 | 20,090,700 |
Jul 15, 2024 | 108.80 | 108.96 | 108.55 | 108.57 | 105.08 | 18,291,500 |
Jul 12, 2024 | 108.83 | 109.17 | 108.73 | 109.17 | 105.66 | 20,301,300 |
Jul 11, 2024 | 108.86 | 109.02 | 108.68 | 108.77 | 105.27 | 31,411,700 |
Jul 10, 2024 | 108.06 | 108.21 | 107.90 | 108.19 | 104.71 | 17,263,200 |
Jul 9, 2024 | 107.95 | 108.12 | 107.69 | 107.93 | 104.46 | 20,384,700 |
Jul 8, 2024 | 108.22 | 108.31 | 107.98 | 108.13 | 104.65 | 18,136,600 |
Jul 5, 2024 | 107.99 | 108.20 | 107.70 | 108.14 | 104.66 | 18,800,300 |
Jul 3, 2024 | 107.15 | 107.58 | 107.04 | 107.58 | 104.12 | 14,318,900 |
Jul 2, 2024 | 106.65 | 106.82 | 106.41 | 106.79 | 103.36 | 19,845,700 |
Jul 1, 2024 | 0.38 Dividend | |||||
Jul 1, 2024 | 106.34 | 106.70 | 106.05 | 106.11 | 102.70 | 22,429,100 |
Jun 28, 2024 | 108.08 | 108.11 | 107.09 | 107.12 | 103.31 | 27,395,800 |
Jun 27, 2024 | 107.93 | 107.98 | 107.78 | 107.81 | 103.98 | 19,939,400 |
Jun 26, 2024 | 107.50 | 107.70 | 107.39 | 107.60 | 103.77 | 26,381,300 |
Jun 25, 2024 | 108.15 | 108.29 | 108.02 | 108.19 | 104.34 | 16,359,900 |
Jun 24, 2024 | 108.23 | 108.42 | 108.17 | 108.23 | 104.38 | 18,597,600 |
Jun 21, 2024 | 108.19 | 108.35 | 107.86 | 108.12 | 104.28 | 20,988,200 |
Jun 20, 2024 | 107.84 | 108.11 | 107.78 | 108.09 | 104.25 | 21,206,300 |
Jun 18, 2024 | 108.18 | 108.55 | 108.14 | 108.45 | 104.59 | 25,576,600 |
Jun 17, 2024 | 107.82 | 108.01 | 107.73 | 107.95 | 104.11 | 24,678,700 |
Jun 14, 2024 | 108.43 | 108.58 | 108.25 | 108.46 | 104.60 | 28,561,900 |
Jun 13, 2024 | 108.35 | 108.55 | 108.06 | 108.37 | 104.52 | 26,782,700 |
Jun 12, 2024 | 108.28 | 108.56 | 107.82 | 107.86 | 104.02 | 27,209,400 |
Jun 11, 2024 | 106.80 | 107.27 | 106.73 | 107.20 | 103.39 | 19,042,600 |
Jun 10, 2024 | 106.75 | 106.84 | 106.65 | 106.74 | 102.94 | 19,537,900 |
Jun 7, 2024 | 107.03 | 107.20 | 106.87 | 106.96 | 103.16 | 26,228,700 |
Jun 6, 2024 | 107.83 | 108.03 | 107.79 | 107.93 | 104.09 | 22,687,100 |
Jun 5, 2024 | 107.82 | 108.03 | 107.43 | 108.00 | 104.16 | 26,584,700 |
Jun 4, 2024 | 107.52 | 107.80 | 107.35 | 107.64 | 103.81 | 24,545,200 |
Jun 3, 2024 | 0.41 Dividend | |||||
Jun 3, 2024 | 106.81 | 107.24 | 106.76 | 107.22 | 103.41 | 20,154,900 |
May 31, 2024 | 106.84 | 107.02 | 106.67 | 106.89 | 102.70 | 19,901,400 |
May 30, 2024 | 106.20 | 106.45 | 106.13 | 106.42 | 102.25 | 21,036,300 |
May 29, 2024 | 105.96 | 105.97 | 105.55 | 105.77 | 101.62 | 30,015,700 |
May 28, 2024 | 107.13 | 107.13 | 106.27 | 106.34 | 102.17 | 15,989,600 |
May 24, 2024 | 106.71 | 106.99 | 106.62 | 106.98 | 102.78 | 11,189,500 |
May 23, 2024 | 107.30 | 107.33 | 106.57 | 106.69 | 102.51 | 24,876,100 |
May 22, 2024 | 107.01 | 107.32 | 107.00 | 107.16 | 102.96 | 26,735,600 |
May 21, 2024 | 107.44 | 107.48 | 107.26 | 107.32 | 103.11 | 17,411,900 |
May 20, 2024 | 107.11 | 107.23 | 107.06 | 107.14 | 102.94 | 17,885,200 |
May 17, 2024 | 107.25 | 107.45 | 107.16 | 107.19 | 102.99 | 21,862,800 |
May 16, 2024 | 107.76 | 107.78 | 107.39 | 107.44 | 103.23 | 23,586,600 |
May 15, 2024 | 107.50 | 107.78 | 107.25 | 107.61 | 103.39 | 33,780,900 |
May 14, 2024 | 106.63 | 106.78 | 106.50 | 106.66 | 102.48 | 25,440,400 |
May 13, 2024 | 106.56 | 106.65 | 106.32 | 106.35 | 102.18 | 20,464,200 |
May 10, 2024 | 106.44 | 106.52 | 106.19 | 106.31 | 102.14 | 16,291,500 |
May 9, 2024 | 106.40 | 106.77 | 106.29 | 106.65 | 102.47 | 25,583,500 |
May 8, 2024 | 106.50 | 106.65 | 106.41 | 106.48 | 102.30 | 19,916,700 |
May 7, 2024 | 107.00 | 107.16 | 106.65 | 106.75 | 102.56 | 28,680,400 |
May 6, 2024 | 106.52 | 106.71 | 106.45 | 106.70 | 102.52 | 18,519,800 |
May 3, 2024 | 106.43 | 106.79 | 106.00 | 106.40 | 102.23 | 24,166,800 |
May 2, 2024 | 105.09 | 105.72 | 104.93 | 105.66 | 101.52 | 28,044,200 |
May 1, 2024 | 0.42 Dividend | |||||
May 1, 2024 | 104.88 | 105.55 | 104.65 | 105.01 | 100.89 | 30,342,900 |
Apr 30, 2024 | 105.14 | 105.40 | 104.90 | 104.99 | 100.47 | 26,008,100 |
Apr 29, 2024 | 105.43 | 105.67 | 105.30 | 105.57 | 101.03 | 18,052,100 |
Apr 26, 2024 | 105.13 | 105.32 | 105.06 | 105.13 | 100.61 | 11,784,100 |
Apr 25, 2024 | 104.30 | 104.78 | 104.14 | 104.73 | 100.23 | 29,826,400 |
Apr 24, 2024 | 105.22 | 105.28 | 104.74 | 105.04 | 100.52 | 24,538,400 |
Apr 23, 2024 | 105.17 | 105.87 | 105.02 | 105.45 | 100.91 | 26,338,800 |
Apr 22, 2024 | 104.97 | 105.31 | 104.92 | 105.27 | 100.74 | 26,642,400 |
Apr 19, 2024 | 105.27 | 105.29 | 104.91 | 105.01 | 100.49 | 20,265,600 |
Apr 18, 2024 | 105.18 | 105.21 | 104.73 | 104.90 | 100.39 | 25,997,900 |
Apr 17, 2024 | 105.04 | 105.28 | 104.81 | 105.11 | 100.59 | 26,726,300 |
Apr 16, 2024 | 104.46 | 104.66 | 104.18 | 104.54 | 100.04 | 34,191,600 |
Apr 15, 2024 | 105.49 | 105.49 | 104.75 | 104.89 | 100.38 | 27,018,500 |
Apr 12, 2024 | 106.29 | 106.33 | 106.02 | 106.06 | 101.50 | 35,119,700 |
Apr 11, 2024 | 106.31 | 106.40 | 105.61 | 105.82 | 101.27 | 38,047,900 |
Apr 10, 2024 | 106.74 | 106.74 | 105.88 | 106.04 | 101.48 | 45,351,600 |
Apr 9, 2024 | 107.45 | 107.63 | 107.39 | 107.57 | 102.94 | 21,967,300 |
Apr 8, 2024 | 106.93 | 107.22 | 106.86 | 107.02 | 102.42 | 37,054,400 |
Apr 5, 2024 | 107.08 | 107.38 | 106.98 | 107.03 | 102.43 | 25,134,900 |
Apr 4, 2024 | 107.78 | 107.78 | 107.29 | 107.50 | 102.88 | 31,423,800 |
Apr 3, 2024 | 106.92 | 107.56 | 106.75 | 107.38 | 102.76 | 25,198,700 |
Apr 2, 2024 | 106.93 | 107.36 | 106.68 | 107.31 | 102.69 | 32,433,900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%