NYSEArca - Delayed Quote • USD
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
At close: June 28 at 4:00 PM EDT
After hours: June 28 at 5:51 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 28, 2024 | 93.14 | 93.22 | 92.93 | 92.93 | 92.93 | 16,800 |
Jun 27, 2024 | 93.15 | 93.15 | 93.07 | 93.08 | 93.08 | 21,100 |
Jun 26, 2024 | 93.00 | 93.12 | 92.87 | 93.08 | 93.08 | 26,500 |
Jun 25, 2024 | 93.11 | 93.12 | 93.00 | 93.00 | 93.00 | 17,200 |
Jun 24, 2024 | 93.18 | 93.28 | 93.09 | 93.11 | 93.11 | 28,400 |
Jun 21, 2024 | 93.03 | 93.17 | 93.03 | 93.15 | 93.15 | 18,700 |
Jun 20, 2024 | 93.13 | 93.13 | 92.96 | 93.02 | 93.02 | 15,600 |
Jun 18, 2024 | 93.11 | 93.16 | 92.99 | 93.01 | 93.01 | 71,300 |
Jun 17, 2024 | 93.04 | 93.08 | 93.00 | 93.00 | 93.00 | 42,800 |
Jun 14, 2024 | 93.03 | 93.04 | 92.92 | 93.04 | 93.04 | 28,000 |
Jun 13, 2024 | 93.60 | 93.60 | 93.31 | 93.37 | 93.37 | 26,500 |
Jun 12, 2024 | 93.57 | 93.63 | 93.41 | 93.59 | 93.59 | 25,200 |
Jun 11, 2024 | 93.53 | 93.53 | 93.40 | 93.40 | 93.40 | 26,900 |
Jun 10, 2024 | 93.45 | 93.55 | 93.40 | 93.52 | 93.52 | 22,800 |
Jun 7, 2024 | 93.32 | 93.54 | 93.32 | 93.46 | 93.46 | 12,000 |
Jun 6, 2024 | 93.36 | 93.39 | 93.20 | 93.30 | 93.30 | 28,500 |
Jun 5, 2024 | 93.38 | 93.38 | 93.30 | 93.32 | 93.32 | 58,400 |
Jun 4, 2024 | 0.61 Dividend | |||||
Jun 4, 2024 | 93.53 | 93.53 | 93.44 | 93.45 | 93.45 | 35,100 |
Jun 3, 2024 | 94.26 | 94.30 | 94.14 | 94.21 | 93.60 | 13,300 |
May 31, 2024 | 94.22 | 94.27 | 94.15 | 94.21 | 93.60 | 19,000 |
May 30, 2024 | 94.13 | 94.16 | 94.13 | 94.16 | 93.55 | 13,900 |
May 29, 2024 | 94.00 | 94.13 | 93.93 | 94.08 | 93.47 | 19,300 |
May 28, 2024 | 94.10 | 94.12 | 94.02 | 94.06 | 93.45 | 22,300 |
May 24, 2024 | 93.99 | 94.10 | 93.97 | 94.10 | 93.49 | 14,400 |
May 23, 2024 | 94.06 | 94.06 | 93.87 | 93.87 | 93.26 | 12,100 |
May 22, 2024 | 93.91 | 93.99 | 93.87 | 93.91 | 93.30 | 20,200 |
May 21, 2024 | 93.97 | 94.02 | 93.93 | 93.98 | 93.37 | 21,700 |
May 20, 2024 | 94.04 | 94.06 | 93.96 | 94.01 | 93.40 | 22,300 |
May 17, 2024 | 93.88 | 93.98 | 93.88 | 93.98 | 93.37 | 11,900 |
May 16, 2024 | 93.86 | 93.94 | 93.85 | 93.85 | 93.24 | 24,000 |
May 15, 2024 | 93.79 | 93.85 | 93.71 | 93.80 | 93.19 | 29,000 |
May 14, 2024 | 93.69 | 93.69 | 93.60 | 93.63 | 93.02 | 30,600 |
May 13, 2024 | 93.70 | 93.71 | 93.58 | 93.58 | 92.97 | 24,700 |
May 10, 2024 | 93.71 | 93.71 | 93.61 | 93.61 | 93.00 | 31,600 |
May 9, 2024 | 93.76 | 93.76 | 93.60 | 93.65 | 93.04 | 28,900 |
May 8, 2024 | 93.56 | 93.70 | 93.56 | 93.65 | 93.04 | 31,600 |
May 7, 2024 | 93.78 | 93.78 | 93.62 | 93.66 | 93.05 | 31,400 |
May 6, 2024 | 93.74 | 93.84 | 93.72 | 93.83 | 93.22 | 102,300 |
May 3, 2024 | 93.69 | 93.72 | 93.60 | 93.67 | 93.06 | 13,600 |
May 2, 2024 | 0.64 Dividend | |||||
May 2, 2024 | 93.53 | 93.61 | 93.43 | 93.61 | 93.00 | 23,400 |
May 1, 2024 | 94.02 | 94.20 | 93.94 | 94.10 | 92.85 | 24,000 |
Apr 30, 2024 | 94.03 | 94.11 | 93.95 | 93.95 | 92.71 | 29,400 |
Apr 29, 2024 | 94.03 | 94.08 | 93.94 | 94.01 | 92.77 | 24,700 |
Apr 26, 2024 | 93.98 | 94.00 | 93.90 | 93.93 | 92.69 | 11,600 |
Apr 25, 2024 | 93.64 | 93.91 | 93.54 | 93.80 | 92.56 | 16,600 |
Apr 24, 2024 | 93.80 | 93.80 | 93.64 | 93.64 | 92.40 | 9,000 |
Apr 23, 2024 | 93.69 | 93.86 | 93.64 | 93.78 | 92.54 | 24,400 |
Apr 22, 2024 | 93.55 | 93.65 | 93.52 | 93.61 | 92.37 | 13,900 |
Apr 19, 2024 | 93.44 | 93.48 | 93.35 | 93.35 | 92.11 | 12,700 |
Apr 18, 2024 | 93.43 | 93.46 | 93.35 | 93.37 | 92.13 | 11,100 |
Apr 17, 2024 | 93.45 | 93.45 | 93.25 | 93.29 | 92.06 | 6,800 |
Apr 16, 2024 | 93.29 | 93.30 | 93.06 | 93.19 | 91.96 | 9,600 |
Apr 15, 2024 | 93.69 | 93.69 | 93.19 | 93.21 | 91.98 | 48,500 |
Apr 12, 2024 | 93.71 | 93.71 | 93.48 | 93.61 | 92.37 | 24,100 |
Apr 11, 2024 | 93.79 | 93.80 | 93.63 | 93.70 | 92.46 | 11,700 |
Apr 10, 2024 | 93.82 | 93.88 | 93.70 | 93.74 | 92.50 | 25,000 |
Apr 9, 2024 | 93.76 | 93.87 | 93.71 | 93.79 | 92.55 | 16,000 |
Apr 8, 2024 | 93.61 | 93.83 | 93.61 | 93.74 | 92.50 | 29,100 |
Apr 5, 2024 | 93.47 | 93.58 | 93.43 | 93.54 | 92.30 | 18,500 |
Apr 4, 2024 | 93.62 | 93.64 | 93.32 | 93.36 | 92.12 | 50,600 |
Apr 3, 2024 | 93.49 | 93.66 | 93.49 | 93.55 | 92.31 | 25,900 |
Apr 2, 2024 | 0.57 Dividend | |||||
Apr 2, 2024 | 93.42 | 93.51 | 93.27 | 93.48 | 92.25 | 23,900 |
Apr 1, 2024 | 94.04 | 94.10 | 93.99 | 94.00 | 92.19 | 16,900 |
Mar 28, 2024 | 94.04 | 94.13 | 94.02 | 94.04 | 92.23 | 9,500 |
Mar 27, 2024 | 93.88 | 94.10 | 93.87 | 94.07 | 92.26 | 44,700 |
Mar 26, 2024 | 93.94 | 93.94 | 93.76 | 93.77 | 91.96 | 24,000 |
Mar 25, 2024 | 94.00 | 94.00 | 93.87 | 93.89 | 92.08 | 24,100 |
Mar 22, 2024 | 94.05 | 94.05 | 93.94 | 93.96 | 92.15 | 17,500 |
Mar 21, 2024 | 93.92 | 94.07 | 93.92 | 94.02 | 92.21 | 21,200 |
Mar 20, 2024 | 93.72 | 93.82 | 93.58 | 93.80 | 91.99 | 16,300 |
Mar 19, 2024 | 93.71 | 93.84 | 93.68 | 93.78 | 91.98 | 15,000 |
Mar 18, 2024 | 93.85 | 93.86 | 93.71 | 93.71 | 91.91 | 23,400 |
Mar 15, 2024 | 93.57 | 93.75 | 93.57 | 93.69 | 91.89 | 24,600 |
Mar 14, 2024 | 93.58 | 93.59 | 93.47 | 93.55 | 91.75 | 11,700 |
Mar 13, 2024 | 93.50 | 93.62 | 93.46 | 93.55 | 91.75 | 13,800 |
Mar 12, 2024 | 93.46 | 93.50 | 93.39 | 93.40 | 91.60 | 21,900 |
Mar 11, 2024 | 93.13 | 93.35 | 93.13 | 93.26 | 91.46 | 18,900 |
Mar 8, 2024 | 93.12 | 93.27 | 93.10 | 93.16 | 91.37 | 19,300 |
Mar 7, 2024 | 93.04 | 93.10 | 92.99 | 93.06 | 91.27 | 13,500 |
Mar 6, 2024 | 92.94 | 93.02 | 92.89 | 92.89 | 91.10 | 21,000 |
Mar 5, 2024 | 92.87 | 92.95 | 92.82 | 92.85 | 91.06 | 36,200 |
Mar 4, 2024 | 0.61 Dividend | |||||
Mar 4, 2024 | 92.99 | 93.00 | 92.86 | 92.91 | 91.12 | 10,100 |
Mar 1, 2024 | 93.36 | 93.52 | 93.21 | 93.51 | 91.11 | 13,300 |
Feb 29, 2024 | 93.43 | 93.54 | 93.25 | 93.33 | 90.94 | 24,100 |
Feb 28, 2024 | 93.42 | 93.46 | 93.29 | 93.31 | 90.92 | 10,100 |
Feb 27, 2024 | 93.61 | 93.70 | 93.60 | 93.64 | 91.25 | 10,400 |
Feb 26, 2024 | 93.71 | 93.71 | 93.57 | 93.65 | 91.25 | 57,700 |
Feb 23, 2024 | 93.99 | 94.00 | 93.76 | 93.78 | 91.38 | 14,400 |
Feb 22, 2024 | 94.12 | 94.12 | 93.87 | 93.99 | 91.58 | 11,100 |
Feb 21, 2024 | 93.79 | 93.94 | 93.74 | 93.89 | 91.49 | 78,300 |
Feb 20, 2024 | 93.71 | 93.79 | 93.51 | 93.79 | 91.39 | 14,600 |
Feb 16, 2024 | 93.61 | 93.69 | 93.55 | 93.59 | 91.19 | 23,900 |
Feb 15, 2024 | 93.52 | 93.61 | 93.44 | 93.55 | 91.15 | 7,700 |
Feb 14, 2024 | 93.37 | 93.43 | 93.22 | 93.42 | 91.03 | 12,400 |
Feb 13, 2024 | 93.13 | 93.36 | 93.04 | 93.28 | 90.89 | 24,800 |
Feb 12, 2024 | 93.30 | 93.30 | 93.15 | 93.23 | 90.84 | 15,100 |
Feb 9, 2024 | 93.24 | 93.32 | 93.24 | 93.29 | 90.90 | 24,000 |
Feb 8, 2024 | 93.43 | 93.43 | 93.22 | 93.23 | 90.84 | 13,000 |
Feb 7, 2024 | 93.37 | 93.41 | 93.26 | 93.40 | 91.01 | 14,200 |
Feb 6, 2024 | 93.49 | 93.54 | 93.44 | 93.44 | 91.04 | 34,700 |
Feb 5, 2024 | 93.40 | 93.49 | 93.27 | 93.47 | 91.08 | 30,300 |
Feb 2, 2024 | 0.67 Dividend | |||||
Feb 2, 2024 | 93.08 | 93.42 | 93.08 | 93.39 | 91.00 | 58,900 |
Feb 1, 2024 | 93.91 | 94.02 | 93.66 | 93.93 | 90.88 | 67,500 |
Jan 31, 2024 | 94.13 | 94.14 | 93.88 | 93.92 | 90.87 | 33,600 |
Jan 30, 2024 | 94.04 | 94.19 | 94.02 | 94.19 | 91.13 | 8,600 |
Jan 29, 2024 | 94.32 | 94.32 | 94.06 | 94.11 | 91.05 | 23,300 |
Jan 26, 2024 | 94.29 | 94.37 | 94.21 | 94.22 | 91.16 | 36,000 |
Jan 25, 2024 | 94.19 | 94.35 | 94.17 | 94.34 | 91.27 | 69,300 |
Jan 24, 2024 | 94.08 | 94.21 | 93.96 | 94.03 | 90.98 | 13,600 |
Jan 23, 2024 | 93.97 | 94.01 | 93.65 | 93.87 | 90.82 | 45,600 |
Jan 22, 2024 | 94.07 | 94.07 | 93.96 | 93.96 | 90.91 | 17,300 |
Jan 19, 2024 | 93.80 | 93.94 | 93.76 | 93.84 | 90.79 | 25,100 |
Jan 18, 2024 | 93.91 | 93.91 | 93.71 | 93.72 | 90.67 | 39,400 |
Jan 17, 2024 | 93.72 | 93.72 | 93.38 | 93.53 | 90.49 | 22,000 |
Jan 16, 2024 | 93.49 | 93.55 | 93.39 | 93.48 | 90.44 | 19,800 |
Jan 12, 2024 | 93.69 | 93.93 | 93.64 | 93.71 | 90.67 | 10,300 |
Jan 11, 2024 | 93.64 | 93.81 | 93.50 | 93.71 | 90.66 | 9,100 |
Jan 10, 2024 | 93.67 | 93.77 | 93.54 | 93.54 | 90.50 | 11,400 |
Jan 9, 2024 | 93.27 | 93.67 | 93.26 | 93.58 | 90.54 | 18,900 |
Jan 8, 2024 | 92.60 | 93.22 | 92.60 | 93.15 | 90.12 | 21,100 |
Jan 5, 2024 | 92.67 | 92.93 | 92.67 | 92.70 | 89.69 | 7,500 |
Jan 4, 2024 | 92.49 | 92.68 | 92.49 | 92.63 | 89.62 | 4,300 |
Jan 3, 2024 | 92.52 | 92.55 | 92.34 | 92.45 | 89.44 | 6,600 |
Jan 2, 2024 | 92.85 | 92.89 | 92.72 | 92.77 | 89.75 | 16,800 |
Dec 29, 2023 | 93.37 | 93.37 | 93.08 | 93.08 | 90.06 | 7,400 |
Dec 28, 2023 | 93.06 | 93.23 | 93.06 | 93.18 | 90.15 | 4,500 |
Dec 27, 2023 | 93.05 | 93.17 | 92.97 | 93.10 | 90.07 | 11,700 |
Dec 26, 2023 | 92.88 | 92.88 | 92.80 | 92.86 | 89.84 | 12,700 |
Dec 22, 2023 | 0.80 Dividend | |||||
Dec 22, 2023 | 92.67 | 92.85 | 92.67 | 92.79 | 89.77 | 14,600 |
Dec 21, 2023 | 93.53 | 93.65 | 93.50 | 93.58 | 89.77 | 8,400 |
Dec 20, 2023 | 93.61 | 93.64 | 93.48 | 93.53 | 89.72 | 6,700 |
Dec 19, 2023 | 93.86 | 93.88 | 93.66 | 93.74 | 89.93 | 8,000 |
Dec 18, 2023 | 93.76 | 93.91 | 93.69 | 93.71 | 89.89 | 26,500 |
Dec 15, 2023 | 93.83 | 93.98 | 93.76 | 93.89 | 90.07 | 20,600 |
Dec 14, 2023 | 94.21 | 94.36 | 94.06 | 94.10 | 90.27 | 10,400 |
Dec 13, 2023 | 93.73 | 94.36 | 93.68 | 94.05 | 90.22 | 20,600 |
Dec 12, 2023 | 93.31 | 93.77 | 93.29 | 93.68 | 89.87 | 18,900 |
Dec 11, 2023 | 93.38 | 93.51 | 93.35 | 93.43 | 89.63 | 6,300 |
Dec 8, 2023 | 93.19 | 93.43 | 93.19 | 93.32 | 89.52 | 8,800 |
Dec 7, 2023 | 93.24 | 93.30 | 93.16 | 93.26 | 89.46 | 5,700 |
Dec 6, 2023 | 93.18 | 93.38 | 93.15 | 93.16 | 89.36 | 33,700 |
Dec 5, 2023 | 93.17 | 93.27 | 93.13 | 93.20 | 89.40 | 3,800 |
Dec 4, 2023 | 0.76 Dividend | |||||
Dec 4, 2023 | 93.46 | 93.46 | 93.23 | 93.27 | 89.47 | 26,000 |
Dec 1, 2023 | 94.06 | 94.18 | 93.93 | 94.16 | 89.60 | 7,400 |
Nov 30, 2023 | 93.96 | 93.96 | 93.86 | 93.89 | 89.34 | 10,100 |
Nov 29, 2023 | 93.72 | 93.83 | 93.72 | 93.82 | 89.27 | 9,700 |
Nov 28, 2023 | 93.56 | 93.69 | 93.50 | 93.68 | 89.14 | 12,300 |
Nov 27, 2023 | 93.58 | 93.71 | 93.47 | 93.68 | 89.14 | 13,000 |
Nov 24, 2023 | 93.64 | 93.69 | 93.58 | 93.58 | 89.05 | 6,000 |
Nov 22, 2023 | 93.27 | 93.59 | 93.27 | 93.57 | 89.03 | 12,300 |
Nov 21, 2023 | 93.19 | 93.27 | 93.13 | 93.21 | 88.69 | 7,100 |
Nov 20, 2023 | 93.19 | 93.34 | 93.08 | 93.33 | 88.80 | 28,100 |
Nov 17, 2023 | 93.00 | 93.17 | 92.95 | 93.14 | 88.62 | 30,500 |
Nov 16, 2023 | 92.70 | 92.98 | 92.70 | 92.96 | 88.45 | 9,800 |
Nov 15, 2023 | 92.68 | 92.76 | 92.58 | 92.70 | 88.21 | 10,200 |
Nov 14, 2023 | 92.75 | 92.97 | 92.58 | 92.61 | 88.12 | 23,900 |
Nov 13, 2023 | 92.26 | 92.43 | 92.13 | 92.31 | 87.83 | 19,400 |
Nov 10, 2023 | 91.99 | 92.22 | 91.97 | 92.22 | 87.75 | 8,800 |
Nov 9, 2023 | 91.85 | 92.10 | 91.78 | 91.88 | 87.42 | 14,900 |
Nov 8, 2023 | 91.88 | 91.98 | 91.72 | 91.84 | 87.39 | 10,900 |
Nov 7, 2023 | 91.69 | 91.91 | 91.69 | 91.86 | 87.40 | 11,200 |
Nov 6, 2023 | 91.23 | 91.53 | 91.23 | 91.42 | 86.98 | 16,700 |
Nov 3, 2023 | 91.85 | 92.08 | 91.71 | 91.74 | 87.29 | 10,600 |
Nov 2, 2023 | 0.77 Dividend | |||||
Nov 2, 2023 | 91.64 | 91.94 | 91.64 | 91.91 | 87.46 | 8,500 |
Nov 1, 2023 | 91.85 | 92.13 | 91.85 | 92.13 | 86.93 | 6,500 |
Oct 31, 2023 | 91.81 | 92.02 | 91.81 | 91.86 | 86.67 | 8,200 |
Oct 30, 2023 | 91.81 | 91.91 | 91.69 | 91.72 | 86.55 | 12,900 |
Oct 27, 2023 | 92.15 | 92.15 | 91.77 | 91.82 | 86.63 | 12,500 |
Oct 26, 2023 | 91.95 | 92.11 | 91.93 | 92.06 | 86.86 | 8,300 |
Oct 25, 2023 | 92.12 | 92.12 | 91.82 | 92.00 | 86.81 | 9,100 |
Oct 24, 2023 | 92.02 | 92.13 | 91.94 | 92.07 | 86.87 | 7,300 |
Oct 23, 2023 | 91.50 | 91.88 | 91.50 | 91.85 | 86.67 | 10,100 |
Oct 20, 2023 | 91.54 | 91.58 | 91.44 | 91.55 | 86.38 | 7,400 |
Oct 19, 2023 | 91.85 | 91.90 | 91.63 | 91.66 | 86.49 | 11,800 |
Oct 18, 2023 | 92.10 | 92.10 | 91.66 | 91.69 | 86.51 | 16,900 |
Oct 17, 2023 | 91.71 | 92.15 | 91.71 | 91.95 | 86.76 | 7,700 |
Oct 16, 2023 | 92.25 | 92.32 | 91.96 | 92.04 | 86.85 | 9,300 |
Oct 13, 2023 | 92.26 | 92.28 | 91.93 | 92.19 | 86.99 | 10,700 |
Oct 12, 2023 | 92.20 | 92.25 | 91.93 | 92.12 | 86.92 | 9,300 |
Oct 11, 2023 | 92.45 | 92.45 | 92.15 | 92.34 | 87.13 | 5,300 |
Oct 10, 2023 | 92.28 | 92.44 | 92.18 | 92.32 | 87.11 | 5,400 |
Oct 9, 2023 | 91.83 | 92.15 | 91.83 | 92.15 | 86.95 | 7,200 |
Oct 6, 2023 | 91.60 | 92.03 | 91.49 | 91.84 | 86.66 | 11,400 |
Oct 5, 2023 | 92.01 | 92.01 | 91.64 | 91.75 | 86.57 | 10,200 |
Oct 4, 2023 | 91.72 | 91.89 | 91.39 | 91.71 | 86.53 | 13,700 |
Oct 3, 2023 | 0.75 Dividend | |||||
Oct 3, 2023 | 91.65 | 91.76 | 91.43 | 91.46 | 86.30 | 9,700 |
Oct 2, 2023 | 92.57 | 92.68 | 92.45 | 92.46 | 86.53 | 13,300 |
Sep 29, 2023 | 92.96 | 93.06 | 92.48 | 92.55 | 86.62 | 8,600 |
Sep 28, 2023 | 92.79 | 93.13 | 92.67 | 92.82 | 86.87 | 24,500 |
Sep 27, 2023 | 93.10 | 93.13 | 92.73 | 92.96 | 87.01 | 13,900 |
Sep 26, 2023 | 93.24 | 93.24 | 92.88 | 92.94 | 86.99 | 5,300 |
Sep 25, 2023 | 93.24 | 93.51 | 93.10 | 93.18 | 87.21 | 5,200 |
Sep 22, 2023 | 93.20 | 93.35 | 93.10 | 93.18 | 87.21 | 6,200 |
Sep 21, 2023 | 93.21 | 93.21 | 92.92 | 92.98 | 87.02 | 14,400 |
Sep 20, 2023 | 93.03 | 93.23 | 92.99 | 93.05 | 87.09 | 17,400 |
Sep 19, 2023 | 92.95 | 93.79 | 92.84 | 93.50 | 87.51 | 25,400 |
Sep 18, 2023 | 92.90 | 92.98 | 92.81 | 92.98 | 87.02 | 6,000 |
Sep 15, 2023 | 92.78 | 92.93 | 92.69 | 92.80 | 86.86 | 5,400 |
Sep 14, 2023 | 92.98 | 92.98 | 92.74 | 92.92 | 86.97 | 8,300 |
Sep 13, 2023 | 92.71 | 92.75 | 92.60 | 92.68 | 86.75 | 11,000 |
Sep 12, 2023 | 92.73 | 92.73 | 92.64 | 92.64 | 86.70 | 4,300 |
Sep 11, 2023 | 92.86 | 92.86 | 92.60 | 92.64 | 86.71 | 4,000 |
Sep 8, 2023 | 92.76 | 92.78 | 92.64 | 92.78 | 86.84 | 5,600 |
Sep 7, 2023 | 92.65 | 92.81 | 92.51 | 92.81 | 86.86 | 28,200 |
Sep 6, 2023 | 92.43 | 92.46 | 92.29 | 92.46 | 86.54 | 4,100 |
Sep 5, 2023 | 0.74 Dividend | |||||
Sep 5, 2023 | 92.36 | 92.46 | 92.26 | 92.35 | 86.43 | 6,900 |
Sep 1, 2023 | 93.18 | 93.32 | 93.00 | 93.02 | 86.37 | 31,300 |
Aug 31, 2023 | 93.24 | 93.50 | 93.24 | 93.33 | 86.65 | 10,000 |
Aug 30, 2023 | 93.40 | 93.49 | 93.40 | 93.40 | 86.72 | 5,800 |
Aug 29, 2023 | 93.28 | 93.50 | 93.17 | 93.50 | 86.81 | 11,200 |
Aug 28, 2023 | 93.29 | 93.42 | 93.13 | 93.36 | 86.68 | 21,000 |
Aug 25, 2023 | 93.03 | 93.22 | 92.81 | 92.81 | 86.17 | 16,200 |
Aug 24, 2023 | 93.08 | 93.12 | 92.89 | 92.94 | 86.29 | 16,700 |
Aug 23, 2023 | 92.96 | 93.18 | 92.92 | 93.17 | 86.50 | 7,200 |
Aug 22, 2023 | 92.82 | 92.90 | 92.74 | 92.77 | 86.13 | 10,300 |
Aug 21, 2023 | 92.56 | 92.72 | 92.44 | 92.70 | 86.07 | 8,400 |
Aug 18, 2023 | 92.35 | 92.60 | 92.35 | 92.60 | 85.98 | 4,700 |
Aug 17, 2023 | 92.35 | 92.42 | 92.28 | 92.34 | 85.73 | 80,300 |
Aug 16, 2023 | 92.47 | 92.57 | 92.22 | 92.53 | 85.91 | 12,600 |
Aug 15, 2023 | 92.66 | 92.75 | 92.55 | 92.55 | 85.93 | 3,900 |
Aug 14, 2023 | 92.68 | 92.85 | 92.58 | 92.85 | 86.21 | 58,000 |
Aug 11, 2023 | 92.75 | 92.75 | 92.45 | 92.67 | 86.04 | 3,100 |
Aug 10, 2023 | 92.80 | 92.83 | 92.57 | 92.58 | 85.96 | 4,800 |
Aug 9, 2023 | 92.68 | 92.91 | 92.41 | 92.57 | 85.95 | 27,300 |
Aug 8, 2023 | 92.58 | 92.58 | 92.32 | 92.41 | 85.80 | 22,800 |
Aug 7, 2023 | 92.84 | 92.84 | 92.53 | 92.66 | 86.03 | 6,600 |
Aug 4, 2023 | 92.71 | 92.83 | 92.58 | 92.78 | 86.14 | 12,200 |
Aug 3, 2023 | 92.47 | 92.48 | 92.06 | 92.06 | 85.47 | 10,800 |
Aug 2, 2023 | 0.59 Dividend | |||||
Aug 2, 2023 | 92.60 | 92.65 | 92.44 | 92.58 | 85.96 | 10,400 |
Aug 1, 2023 | 93.58 | 93.60 | 93.04 | 93.26 | 86.04 | 27,000 |
Jul 31, 2023 | 93.62 | 93.89 | 93.62 | 93.72 | 86.47 | 16,100 |
Jul 28, 2023 | 93.45 | 93.56 | 93.40 | 93.44 | 86.21 | 126,000 |
Jul 27, 2023 | 93.44 | 93.52 | 92.85 | 92.97 | 85.78 | 100,200 |
Jul 26, 2023 | 93.26 | 93.50 | 93.21 | 93.50 | 86.26 | 8,000 |
Jul 25, 2023 | 93.12 | 93.37 | 93.11 | 93.11 | 85.90 | 8,700 |
Jul 24, 2023 | 92.98 | 93.16 | 92.98 | 93.15 | 85.94 | 11,700 |
Jul 21, 2023 | 92.95 | 92.98 | 92.88 | 92.95 | 85.76 | 4,500 |
Jul 20, 2023 | 92.75 | 92.81 | 92.64 | 92.72 | 85.55 | 71,700 |
Jul 19, 2023 | 92.66 | 92.77 | 92.59 | 92.59 | 85.42 | 7,400 |
Jul 18, 2023 | 92.52 | 92.71 | 92.52 | 92.64 | 85.48 | 11,700 |
Jul 17, 2023 | 92.53 | 92.56 | 92.09 | 92.33 | 85.18 | 25,600 |
Jul 14, 2023 | 92.69 | 92.75 | 92.40 | 92.40 | 85.25 | 107,200 |
Jul 13, 2023 | 92.85 | 92.85 | 92.66 | 92.66 | 85.49 | 13,100 |
Jul 12, 2023 | 92.78 | 93.10 | 92.75 | 92.92 | 85.73 | 31,700 |
Jul 11, 2023 | 92.66 | 92.92 | 92.65 | 92.92 | 85.73 | 14,500 |
Jul 10, 2023 | 92.42 | 92.55 | 92.37 | 92.51 | 85.35 | 29,300 |
Jul 7, 2023 | 92.31 | 92.51 | 92.30 | 92.34 | 85.19 | 35,900 |
Jul 6, 2023 | 92.47 | 92.47 | 92.25 | 92.25 | 85.11 | 25,700 |
Jul 5, 2023 | 0.47 Dividend | |||||
Jul 5, 2023 | 92.72 | 92.72 | 92.53 | 92.53 | 85.37 | 8,600 |
Jul 3, 2023 | 93.06 | 93.15 | 93.05 | 93.12 | 85.48 | 3,100 |
Jun 30, 2023 | 92.81 | 92.95 | 92.75 | 92.95 | 85.32 | 10,400 |
Jun 29, 2023 | 92.55 | 92.95 | 92.48 | 92.74 | 85.13 | 263,300 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%