NYSEArca - Nasdaq Real Time Price USD
iShares U.S. Equity Factor ETF (LRGF)
56.04
-2.58
(-4.40%)
As of 10:29:22 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 3, 2025 | 56.39 | 56.60 | 55.91 | 56.04 | 56.04 | 62,614 |
| Apr 2, 2025 | 57.49 | 58.78 | 57.40 | 58.62 | 58.62 | 178,700 |
| Apr 1, 2025 | 57.63 | 58.25 | 57.32 | 58.09 | 58.09 | 146,900 |
| Mar 31, 2025 | 56.85 | 57.98 | 56.60 | 57.88 | 57.88 | 198,200 |
| Mar 28, 2025 | 58.46 | 58.49 | 57.47 | 57.53 | 57.53 | 88,200 |
| Mar 27, 2025 | 58.71 | 59.08 | 58.46 | 58.66 | 58.66 | 104,800 |
| Mar 26, 2025 | 59.55 | 59.64 | 58.74 | 58.90 | 58.90 | 133,700 |
| Mar 25, 2025 | 59.59 | 59.72 | 59.43 | 59.59 | 59.59 | 62,200 |
| Mar 24, 2025 | 59.15 | 59.57 | 59.15 | 59.52 | 59.52 | 97,400 |
| Mar 21, 2025 | 58.00 | 58.53 | 57.83 | 58.50 | 58.50 | 183,900 |
| Mar 20, 2025 | 58.17 | 58.92 | 58.17 | 58.39 | 58.39 | 203,800 |
| Mar 19, 2025 | 58.09 | 58.96 | 57.94 | 58.57 | 58.57 | 186,500 |
| Mar 18, 2025 | 0.17 Dividend | |||||
| Mar 18, 2025 | 58.29 | 58.29 | 57.72 | 57.91 | 57.91 | 161,400 |
| Mar 17, 2025 | 58.16 | 59.00 | 58.16 | 58.75 | 58.58 | 1,008,300 |
| Mar 14, 2025 | 57.44 | 58.27 | 57.44 | 58.24 | 58.07 | 156,800 |
| Mar 13, 2025 | 57.79 | 57.79 | 56.80 | 56.95 | 56.79 | 120,400 |
| Mar 12, 2025 | 58.27 | 58.32 | 57.34 | 57.85 | 57.69 | 152,100 |
| Mar 11, 2025 | 57.97 | 58.27 | 57.18 | 57.63 | 57.47 | 176,800 |
| Mar 10, 2025 | 58.83 | 59.00 | 57.56 | 58.00 | 57.84 | 223,300 |
| Mar 7, 2025 | 59.16 | 59.78 | 58.60 | 59.73 | 59.56 | 206,100 |
| Mar 6, 2025 | 59.72 | 60.17 | 59.11 | 59.36 | 59.19 | 120,500 |
| Mar 5, 2025 | 59.92 | 60.69 | 59.51 | 60.56 | 60.39 | 131,200 |
| Mar 4, 2025 | 60.20 | 60.81 | 59.40 | 59.95 | 59.78 | 130,200 |
| Mar 3, 2025 | 61.97 | 62.17 | 60.29 | 60.65 | 60.48 | 191,800 |
| Feb 28, 2025 | 60.94 | 61.85 | 60.64 | 61.81 | 61.63 | 256,200 |
| Feb 27, 2025 | 62.23 | 62.27 | 60.92 | 60.93 | 60.76 | 392,200 |
| Feb 26, 2025 | 62.07 | 62.48 | 61.69 | 61.91 | 61.73 | 106,700 |
| Feb 25, 2025 | 62.11 | 62.17 | 61.47 | 61.87 | 61.69 | 93,000 |
| Feb 24, 2025 | 62.57 | 62.64 | 61.99 | 62.11 | 61.93 | 114,000 |
| Feb 21, 2025 | 63.61 | 63.61 | 62.39 | 62.39 | 62.21 | 98,000 |
| Feb 20, 2025 | 63.78 | 63.78 | 63.24 | 63.53 | 63.35 | 107,800 |
| Feb 19, 2025 | 63.78 | 63.97 | 63.62 | 63.94 | 63.76 | 54,400 |
| Feb 18, 2025 | 63.84 | 63.95 | 63.66 | 63.95 | 63.77 | 81,100 |
| Feb 14, 2025 | 63.71 | 63.84 | 63.68 | 63.79 | 63.61 | 109,200 |
| Feb 13, 2025 | 63.14 | 63.74 | 63.08 | 63.72 | 63.54 | 76,700 |
| Feb 12, 2025 | 62.40 | 63.01 | 62.40 | 62.91 | 62.73 | 56,600 |
| Feb 11, 2025 | 62.79 | 63.10 | 62.79 | 63.03 | 62.85 | 52,100 |
| Feb 10, 2025 | 62.98 | 63.11 | 62.86 | 63.01 | 62.83 | 87,300 |
| Feb 7, 2025 | 63.21 | 63.30 | 62.51 | 62.54 | 62.36 | 98,000 |
| Feb 6, 2025 | 63.13 | 63.13 | 62.73 | 63.09 | 62.91 | 224,400 |
| Feb 5, 2025 | 62.43 | 62.91 | 62.35 | 62.91 | 62.73 | 73,900 |
| Feb 4, 2025 | 61.98 | 62.49 | 61.97 | 62.47 | 62.29 | 93,700 |
| Feb 3, 2025 | 61.33 | 62.26 | 61.26 | 62.05 | 61.87 | 108,000 |
| Jan 31, 2025 | 63.10 | 63.28 | 62.35 | 62.41 | 62.23 | 91,200 |
| Jan 30, 2025 | 62.64 | 62.93 | 62.41 | 62.76 | 62.58 | 124,200 |
| Jan 29, 2025 | 62.62 | 62.67 | 62.19 | 62.42 | 62.24 | 99,500 |
| Jan 28, 2025 | 62.17 | 62.81 | 61.88 | 62.75 | 62.57 | 112,300 |
| Jan 27, 2025 | 61.46 | 62.12 | 61.46 | 62.07 | 61.89 | 67,400 |
| Jan 24, 2025 | 63.12 | 63.19 | 62.79 | 62.92 | 62.74 | 151,200 |
| Jan 23, 2025 | 62.61 | 63.02 | 62.54 | 62.98 | 62.80 | 119,800 |
| Jan 22, 2025 | 62.64 | 62.80 | 62.56 | 62.67 | 62.49 | 105,800 |
| Jan 21, 2025 | 62.12 | 62.31 | 61.90 | 62.31 | 62.13 | 205,000 |
| Jan 17, 2025 | 61.93 | 61.97 | 61.74 | 61.83 | 61.65 | 128,500 |
| Jan 16, 2025 | 61.47 | 61.54 | 61.24 | 61.28 | 61.11 | 166,300 |
| Jan 15, 2025 | 61.14 | 61.42 | 61.00 | 61.29 | 61.12 | 81,800 |
| Jan 14, 2025 | 60.40 | 60.46 | 59.85 | 60.20 | 60.03 | 152,500 |
| Jan 13, 2025 | 59.45 | 60.07 | 59.39 | 60.04 | 59.87 | 198,300 |
| Jan 10, 2025 | 60.43 | 60.43 | 59.78 | 59.98 | 59.81 | 118,100 |
| Jan 8, 2025 | 60.80 | 60.96 | 60.46 | 60.85 | 60.68 | 213,700 |
| Jan 7, 2025 | 61.78 | 61.78 | 60.60 | 60.73 | 60.56 | 100,200 |
| Jan 6, 2025 | 61.64 | 61.94 | 61.40 | 61.50 | 61.33 | 113,200 |
| Jan 3, 2025 | 60.67 | 61.19 | 60.58 | 61.15 | 60.98 | 72,500 |
| Jan 2, 2025 | 60.70 | 60.96 | 59.98 | 60.34 | 60.17 | 144,900 |
| Dec 31, 2024 | 60.79 | 60.83 | 60.22 | 60.35 | 60.18 | 153,900 |
| Dec 30, 2024 | 60.54 | 60.91 | 60.16 | 60.61 | 60.44 | 98,500 |
| Dec 27, 2024 | 61.56 | 61.56 | 60.82 | 61.22 | 61.04 | 73,900 |
| Dec 26, 2024 | 61.69 | 62.00 | 61.59 | 61.89 | 61.71 | 93,000 |
| Dec 24, 2024 | 61.34 | 61.84 | 61.30 | 61.83 | 61.65 | 64,100 |
| Dec 23, 2024 | 60.91 | 61.28 | 60.56 | 61.23 | 61.06 | 118,300 |
| Dec 20, 2024 | 59.81 | 61.26 | 59.81 | 60.87 | 60.70 | 122,200 |
| Dec 19, 2024 | 60.66 | 60.79 | 60.09 | 60.09 | 59.92 | 129,900 |
| Dec 18, 2024 | 62.08 | 62.22 | 60.11 | 60.16 | 59.99 | 122,400 |
| Dec 17, 2024 | 0.20 Dividend | |||||
| Dec 17, 2024 | 62.03 | 62.16 | 61.88 | 61.99 | 61.81 | 131,700 |
| Dec 16, 2024 | 62.49 | 62.67 | 62.47 | 62.55 | 62.17 | 228,400 |
| Dec 13, 2024 | 62.63 | 62.68 | 62.20 | 62.34 | 61.96 | 58,100 |
| Dec 12, 2024 | 62.62 | 62.66 | 62.40 | 62.41 | 62.03 | 66,900 |
| Dec 11, 2024 | 62.56 | 62.77 | 62.51 | 62.69 | 62.31 | 76,200 |
| Dec 10, 2024 | 62.69 | 62.69 | 62.16 | 62.21 | 61.83 | 592,300 |
| Dec 9, 2024 | 63.18 | 63.18 | 62.65 | 62.67 | 62.29 | 60,400 |
| Dec 6, 2024 | 63.18 | 63.35 | 63.18 | 63.26 | 62.87 | 117,600 |
| Dec 5, 2024 | 63.18 | 63.28 | 63.02 | 63.02 | 62.64 | 127,400 |
| Dec 4, 2024 | 63.03 | 63.23 | 62.96 | 63.23 | 62.84 | 179,400 |
| Dec 3, 2024 | 62.68 | 62.86 | 62.65 | 62.83 | 62.45 | 241,000 |
| Dec 2, 2024 | 62.59 | 62.75 | 62.55 | 62.70 | 62.32 | 98,900 |
| Nov 29, 2024 | 62.32 | 62.67 | 62.32 | 62.55 | 62.17 | 32,000 |
| Nov 27, 2024 | 62.45 | 62.45 | 62.05 | 62.22 | 61.84 | 154,200 |
| Nov 26, 2024 | 62.36 | 62.59 | 62.26 | 62.54 | 62.16 | 84,700 |
| Nov 25, 2024 | 62.43 | 62.60 | 62.08 | 62.24 | 61.86 | 135,200 |
| Nov 22, 2024 | 61.67 | 61.98 | 61.67 | 61.96 | 61.58 | 157,300 |
| Nov 21, 2024 | 61.40 | 61.76 | 60.98 | 61.66 | 61.28 | 69,600 |
| Nov 20, 2024 | 61.04 | 61.10 | 60.56 | 61.06 | 60.69 | 58,500 |
| Nov 19, 2024 | 60.32 | 60.99 | 60.30 | 60.96 | 60.59 | 101,500 |
| Nov 18, 2024 | 60.55 | 60.87 | 60.46 | 60.69 | 60.32 | 62,600 |
| Nov 15, 2024 | 60.98 | 60.98 | 60.34 | 60.48 | 60.11 | 115,100 |
| Nov 14, 2024 | 61.72 | 61.72 | 61.31 | 61.35 | 60.98 | 51,800 |
| Nov 13, 2024 | 61.77 | 61.96 | 61.57 | 61.72 | 61.34 | 41,800 |
| Nov 12, 2024 | 61.82 | 62.01 | 61.52 | 61.68 | 61.30 | 47,900 |
| Nov 11, 2024 | 61.98 | 61.98 | 61.73 | 61.87 | 61.49 | 78,200 |
| Nov 8, 2024 | 61.55 | 61.92 | 61.55 | 61.83 | 61.45 | 262,400 |
| Nov 7, 2024 | 61.32 | 61.66 | 61.32 | 61.57 | 61.19 | 129,400 |
| Nov 6, 2024 | 60.72 | 61.06 | 60.40 | 60.99 | 60.62 | 237,900 |
| Nov 5, 2024 | 58.75 | 59.43 | 58.75 | 59.43 | 59.07 | 35,900 |
| Nov 4, 2024 | 58.71 | 58.93 | 58.54 | 58.66 | 58.30 | 64,000 |
| Nov 1, 2024 | 58.77 | 59.12 | 58.66 | 58.70 | 58.34 | 77,300 |
| Oct 31, 2024 | 59.15 | 59.15 | 58.44 | 58.44 | 58.08 | 53,700 |
| Oct 30, 2024 | 59.55 | 59.80 | 59.45 | 59.45 | 59.09 | 230,600 |
| Oct 29, 2024 | 59.46 | 59.76 | 59.29 | 59.66 | 59.30 | 43,500 |
| Oct 28, 2024 | 59.65 | 59.72 | 59.53 | 59.54 | 59.18 | 149,400 |
| Oct 25, 2024 | 59.64 | 59.88 | 59.26 | 59.29 | 58.93 | 151,200 |
| Oct 24, 2024 | 59.41 | 59.41 | 59.13 | 59.34 | 58.98 | 50,600 |
| Oct 23, 2024 | 59.59 | 59.67 | 58.91 | 59.25 | 58.89 | 93,000 |
| Oct 22, 2024 | 59.63 | 59.96 | 59.56 | 59.86 | 59.50 | 41,600 |
| Oct 21, 2024 | 60.00 | 60.11 | 59.67 | 59.91 | 59.54 | 62,400 |
| Oct 18, 2024 | 60.11 | 60.16 | 59.93 | 60.05 | 59.68 | 60,600 |
| Oct 17, 2024 | 60.27 | 60.27 | 59.95 | 59.98 | 59.61 | 50,300 |
| Oct 16, 2024 | 59.76 | 59.99 | 59.63 | 59.93 | 59.56 | 81,500 |
| Oct 15, 2024 | 60.17 | 60.22 | 59.64 | 59.71 | 59.35 | 47,400 |
| Oct 14, 2024 | 59.83 | 60.26 | 59.82 | 60.17 | 59.80 | 39,000 |
| Oct 11, 2024 | 59.30 | 59.74 | 59.30 | 59.69 | 59.33 | 332,200 |
| Oct 10, 2024 | 59.15 | 59.38 | 59.08 | 59.23 | 58.87 | 91,000 |
| Oct 9, 2024 | 58.84 | 59.34 | 58.78 | 59.31 | 58.95 | 52,500 |
| Oct 8, 2024 | 58.52 | 58.85 | 58.47 | 58.78 | 58.42 | 48,200 |
| Oct 7, 2024 | 58.63 | 58.67 | 58.22 | 58.29 | 57.93 | 115,900 |
| Oct 4, 2024 | 58.68 | 58.83 | 58.31 | 58.80 | 58.44 | 50,700 |
| Oct 3, 2024 | 58.09 | 58.36 | 57.99 | 58.25 | 57.89 | 121,000 |
| Oct 2, 2024 | 58.04 | 58.39 | 57.91 | 58.26 | 57.90 | 48,900 |
| Oct 1, 2024 | 58.71 | 58.71 | 57.96 | 58.25 | 57.89 | 65,900 |
| Sep 30, 2024 | 58.47 | 58.84 | 58.24 | 58.77 | 58.41 | 82,200 |
| Sep 27, 2024 | 58.78 | 58.84 | 58.49 | 58.58 | 58.22 | 82,100 |
| Sep 26, 2024 | 58.80 | 58.85 | 58.44 | 58.69 | 58.33 | 91,200 |
| Sep 25, 2024 | 0.22 Dividend | |||||
| Sep 25, 2024 | 58.60 | 58.63 | 58.36 | 58.43 | 58.07 | 72,500 |
| Sep 24, 2024 | 58.73 | 58.79 | 58.43 | 58.74 | 58.17 | 118,700 |
| Sep 23, 2024 | 58.58 | 58.65 | 58.45 | 58.63 | 58.06 | 54,400 |
| Sep 20, 2024 | 58.44 | 58.52 | 58.25 | 58.45 | 57.88 | 43,800 |
| Sep 19, 2024 | 58.57 | 58.73 | 58.30 | 58.56 | 57.99 | 104,800 |
| Sep 18, 2024 | 57.75 | 58.22 | 57.54 | 57.61 | 57.05 | 114,700 |
| Sep 17, 2024 | 57.85 | 58.05 | 57.58 | 57.75 | 57.19 | 48,300 |
| Sep 16, 2024 | 57.43 | 57.65 | 57.34 | 57.63 | 57.07 | 72,700 |
| Sep 13, 2024 | 57.24 | 57.63 | 57.24 | 57.50 | 56.94 | 68,200 |
| Sep 12, 2024 | 56.63 | 57.15 | 56.43 | 57.08 | 56.52 | 55,800 |
| Sep 11, 2024 | 55.92 | 56.63 | 55.08 | 56.56 | 56.01 | 67,100 |
| Sep 10, 2024 | 55.94 | 55.97 | 55.43 | 55.92 | 55.37 | 105,700 |
| Sep 9, 2024 | 55.64 | 55.90 | 55.47 | 55.80 | 55.26 | 65,700 |
| Sep 6, 2024 | 56.18 | 56.37 | 55.15 | 55.21 | 54.67 | 48,400 |
| Sep 5, 2024 | 56.35 | 56.51 | 55.89 | 56.14 | 55.59 | 223,900 |
| Sep 4, 2024 | 56.28 | 56.66 | 56.21 | 56.37 | 55.82 | 41,800 |
| Sep 3, 2024 | 57.44 | 57.44 | 56.37 | 56.55 | 56.00 | 88,900 |
| Aug 30, 2024 | 57.42 | 57.78 | 57.11 | 57.72 | 57.16 | 53,800 |
| Aug 29, 2024 | 57.39 | 57.75 | 57.16 | 57.24 | 56.68 | 63,100 |
| Aug 28, 2024 | 57.48 | 57.50 | 56.89 | 57.16 | 56.60 | 57,800 |
| Aug 27, 2024 | 57.35 | 57.62 | 57.29 | 57.57 | 57.01 | 41,300 |
| Aug 26, 2024 | 57.81 | 57.88 | 57.39 | 57.50 | 56.94 | 133,200 |
| Aug 23, 2024 | 57.34 | 57.77 | 57.27 | 57.72 | 57.16 | 89,200 |
| Aug 22, 2024 | 57.65 | 57.72 | 56.89 | 57.02 | 56.46 | 70,400 |
| Aug 21, 2024 | 57.31 | 57.53 | 57.16 | 57.48 | 56.92 | 150,500 |
| Aug 20, 2024 | 57.24 | 57.41 | 57.04 | 57.17 | 56.61 | 215,300 |
| Aug 19, 2024 | 56.87 | 57.32 | 56.83 | 57.32 | 56.76 | 149,900 |
| Aug 16, 2024 | 56.44 | 56.87 | 56.44 | 56.77 | 56.22 | 60,100 |
| Aug 15, 2024 | 56.40 | 56.69 | 56.28 | 56.64 | 56.09 | 49,600 |
| Aug 14, 2024 | 55.65 | 55.84 | 55.45 | 55.67 | 55.13 | 55,500 |
| Aug 13, 2024 | 54.92 | 55.54 | 54.84 | 55.53 | 54.99 | 58,400 |
| Aug 12, 2024 | 54.70 | 54.80 | 54.32 | 54.55 | 54.02 | 87,800 |
| Aug 9, 2024 | 54.23 | 54.69 | 54.08 | 54.54 | 54.01 | 63,000 |
| Aug 8, 2024 | 53.64 | 54.35 | 53.46 | 54.27 | 53.74 | 585,400 |
| Aug 7, 2024 | 54.13 | 54.35 | 52.99 | 53.00 | 52.48 | 434,400 |
| Aug 6, 2024 | 53.14 | 54.22 | 53.02 | 53.50 | 52.98 | 168,700 |
| Aug 5, 2024 | 52.08 | 53.58 | 51.95 | 52.89 | 52.37 | 117,400 |
| Aug 2, 2024 | 54.69 | 54.71 | 53.99 | 54.48 | 53.95 | 172,300 |
| Aug 1, 2024 | 56.66 | 56.87 | 55.23 | 55.61 | 55.07 | 54,300 |
| Jul 31, 2024 | 56.36 | 56.83 | 56.22 | 56.55 | 56.00 | 95,100 |
| Jul 30, 2024 | 56.06 | 56.19 | 55.32 | 55.64 | 55.10 | 61,100 |
| Jul 29, 2024 | 56.15 | 56.26 | 55.84 | 55.97 | 55.42 | 56,000 |
| Jul 26, 2024 | 55.80 | 56.24 | 55.73 | 56.06 | 55.51 | 89,500 |
| Jul 25, 2024 | 55.50 | 56.12 | 55.08 | 55.27 | 54.73 | 68,900 |
| Jul 24, 2024 | 56.24 | 56.27 | 55.39 | 55.45 | 54.91 | 69,600 |
| Jul 23, 2024 | 56.75 | 56.97 | 56.67 | 56.72 | 56.17 | 47,100 |
| Jul 22, 2024 | 56.57 | 56.82 | 56.35 | 56.78 | 56.23 | 52,200 |
| Jul 19, 2024 | 56.41 | 56.64 | 56.12 | 56.18 | 55.63 | 37,100 |
| Jul 18, 2024 | 57.15 | 57.26 | 56.26 | 56.53 | 55.98 | 321,800 |
| Jul 17, 2024 | 57.19 | 57.39 | 56.99 | 57.00 | 56.45 | 120,100 |
| Jul 16, 2024 | 57.58 | 57.89 | 57.55 | 57.86 | 57.30 | 69,600 |
| Jul 15, 2024 | 57.47 | 57.78 | 57.25 | 57.38 | 56.82 | 67,400 |
| Jul 12, 2024 | 57.02 | 57.62 | 57.02 | 57.26 | 56.70 | 72,200 |
| Jul 11, 2024 | 57.24 | 57.36 | 56.80 | 56.94 | 56.38 | 54,300 |
| Jul 10, 2024 | 56.77 | 57.15 | 56.68 | 57.15 | 56.59 | 44,500 |
| Jul 9, 2024 | 56.66 | 56.76 | 56.59 | 56.61 | 56.06 | 79,400 |
| Jul 8, 2024 | 56.64 | 56.67 | 56.50 | 56.61 | 56.06 | 121,100 |
| Jul 5, 2024 | 56.28 | 56.54 | 56.23 | 56.51 | 55.96 | 133,200 |
| Jul 3, 2024 | 56.04 | 56.30 | 56.04 | 56.28 | 55.73 | 41,400 |
| Jul 2, 2024 | 55.69 | 56.09 | 55.67 | 56.09 | 55.54 | 79,800 |
| Jul 1, 2024 | 55.90 | 55.90 | 55.52 | 55.81 | 55.27 | 43,500 |
| Jun 28, 2024 | 56.00 | 56.28 | 55.67 | 55.69 | 55.15 | 35,500 |
| Jun 27, 2024 | 55.70 | 55.86 | 55.65 | 55.81 | 55.27 | 36,400 |
| Jun 26, 2024 | 55.55 | 55.74 | 55.52 | 55.74 | 55.20 | 108,200 |
| Jun 25, 2024 | 55.67 | 55.68 | 55.45 | 55.68 | 55.14 | 44,300 |
| Jun 24, 2024 | 55.67 | 55.88 | 55.50 | 55.50 | 54.96 | 44,600 |
| Jun 21, 2024 | 55.79 | 55.79 | 55.52 | 55.67 | 55.13 | 42,200 |
| Jun 20, 2024 | 56.19 | 56.19 | 55.59 | 55.75 | 55.21 | 63,400 |
| Jun 18, 2024 | 55.91 | 56.08 | 55.86 | 56.08 | 55.53 | 53,900 |
| Jun 17, 2024 | 55.39 | 56.00 | 55.32 | 55.89 | 55.35 | 54,500 |
| Jun 14, 2024 | 55.30 | 55.41 | 55.16 | 55.41 | 54.87 | 34,900 |
| Jun 13, 2024 | 55.56 | 55.56 | 55.14 | 55.48 | 54.94 | 324,600 |
| Jun 12, 2024 | 55.42 | 55.59 | 55.25 | 55.32 | 54.78 | 54,400 |
| Jun 11, 2024 | 0.15 Dividend | |||||
| Jun 11, 2024 | 54.45 | 54.83 | 54.29 | 54.83 | 54.30 | 743,200 |
| Jun 10, 2024 | 54.49 | 54.86 | 54.49 | 54.84 | 54.16 | 59,200 |
| Jun 7, 2024 | 54.53 | 54.88 | 54.53 | 54.60 | 53.92 | 134,100 |
| Jun 6, 2024 | 54.82 | 54.88 | 54.60 | 54.72 | 54.04 | 306,400 |
| Jun 5, 2024 | 54.41 | 54.82 | 54.25 | 54.82 | 54.14 | 39,800 |
| Jun 4, 2024 | 54.07 | 54.17 | 53.81 | 54.09 | 53.42 | 55,200 |
| Jun 3, 2024 | 54.47 | 54.47 | 53.77 | 54.26 | 53.59 | 129,100 |
| May 31, 2024 | 54.01 | 54.25 | 53.40 | 54.17 | 53.50 | 38,600 |
| May 30, 2024 | 54.10 | 54.17 | 53.78 | 53.89 | 53.22 | 45,200 |
| May 29, 2024 | 54.14 | 54.38 | 54.14 | 54.27 | 53.60 | 50,300 |
| May 28, 2024 | 54.76 | 54.76 | 54.33 | 54.60 | 53.92 | 369,800 |
| May 24, 2024 | 54.40 | 54.69 | 54.36 | 54.63 | 53.95 | 96,200 |
| May 23, 2024 | 54.79 | 54.79 | 54.10 | 54.21 | 53.53 | 85,100 |
| May 22, 2024 | 54.71 | 54.73 | 54.31 | 54.50 | 53.82 | 81,400 |
| May 21, 2024 | 54.53 | 54.74 | 54.53 | 54.71 | 54.03 | 58,700 |
| May 20, 2024 | 54.50 | 54.79 | 54.50 | 54.67 | 53.99 | 42,400 |
| May 17, 2024 | 54.45 | 54.49 | 54.33 | 54.49 | 53.81 | 56,700 |
| May 16, 2024 | 54.64 | 54.74 | 54.43 | 54.44 | 53.76 | 51,600 |
| May 15, 2024 | 54.21 | 54.66 | 54.17 | 54.63 | 53.95 | 53,200 |
| May 14, 2024 | 53.57 | 53.90 | 53.55 | 53.90 | 53.23 | 67,200 |
| May 13, 2024 | 53.81 | 53.81 | 53.53 | 53.58 | 52.91 | 35,400 |
| May 10, 2024 | 53.64 | 53.76 | 53.49 | 53.58 | 52.91 | 68,200 |
| May 9, 2024 | 53.14 | 53.48 | 53.05 | 53.48 | 52.82 | 49,700 |
| May 8, 2024 | 52.89 | 53.18 | 52.89 | 53.11 | 52.45 | 75,500 |
| May 7, 2024 | 53.17 | 53.26 | 53.06 | 53.10 | 52.44 | 72,500 |
| May 6, 2024 | 52.79 | 53.13 | 52.76 | 53.13 | 52.47 | 83,600 |
| May 3, 2024 | 52.49 | 52.66 | 52.28 | 52.55 | 51.90 | 55,800 |
| May 2, 2024 | 51.66 | 51.87 | 51.26 | 51.79 | 51.15 | 70,900 |
| May 1, 2024 | 51.43 | 52.09 | 51.20 | 51.30 | 50.66 | 69,600 |
| Apr 30, 2024 | 52.21 | 52.27 | 51.45 | 51.45 | 50.81 | 94,800 |
| Apr 29, 2024 | 52.34 | 52.43 | 52.13 | 52.39 | 51.74 | 77,400 |
| Apr 26, 2024 | 51.97 | 52.33 | 51.91 | 52.18 | 51.53 | 48,800 |
| Apr 25, 2024 | 51.29 | 51.83 | 51.17 | 51.76 | 51.12 | 106,800 |
| Apr 24, 2024 | 52.06 | 52.14 | 51.70 | 51.96 | 51.31 | 99,200 |
| Apr 23, 2024 | 51.47 | 51.99 | 51.43 | 51.90 | 51.26 | 381,000 |
| Apr 22, 2024 | 51.05 | 51.55 | 50.81 | 51.29 | 50.65 | 69,000 |
| Apr 19, 2024 | 51.10 | 51.28 | 50.60 | 50.75 | 50.12 | 548,900 |
| Apr 18, 2024 | 51.40 | 51.68 | 51.09 | 51.19 | 50.55 | 106,400 |
| Apr 17, 2024 | 51.83 | 51.89 | 51.19 | 51.27 | 50.63 | 92,100 |
| Apr 16, 2024 | 51.72 | 51.84 | 51.43 | 51.56 | 50.92 | 87,900 |
| Apr 15, 2024 | 52.81 | 52.83 | 51.61 | 51.69 | 51.05 | 82,700 |
| Apr 12, 2024 | 52.78 | 52.85 | 52.20 | 52.38 | 51.73 | 68,300 |
| Apr 11, 2024 | 52.93 | 53.26 | 52.54 | 53.16 | 52.50 | 106,200 |
| Apr 10, 2024 | 52.67 | 52.98 | 52.56 | 52.75 | 52.09 | 189,700 |
| Apr 9, 2024 | 53.53 | 53.53 | 52.82 | 53.30 | 52.64 | 94,400 |
| Apr 8, 2024 | 53.37 | 53.44 | 53.25 | 53.33 | 52.67 | 90,600 |
| Apr 5, 2024 | 52.92 | 53.49 | 52.87 | 53.31 | 52.65 | 124,300 |
| Apr 4, 2024 | 53.87 | 53.91 | 52.75 | 52.78 | 52.12 | 1,833,300 |
| Apr 3, 2024 | 53.18 | 53.60 | 53.18 | 53.44 | 52.78 | 93,300 |
Related Tickers
EWW iShares MSCI Mexico ETF
55.07
+5.58%
ECH iShares MSCI Chile ETF
30.44
+1.76%
IEDI iShares U.S. Consumer Focused ETF
50.57
-2.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.70
-5.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.40
-4.18%
BFOR Barron's 400 ETF
67.72
-4.11%
GOEX Global X Gold Explorers ETF
37.96
+1.21%
IYK iShares US Consumer Staples ETF
72.17
+1.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.77
+1.19%
HOMZ The Hoya Capital Housing ETF
43.98
-3.05%
TLH iShares 10-20 Year Treasury Bond ETF
105.26
+1.29%
IEF iShares 7-10 Year Treasury Bond ETF
96.44
+1.19%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.23
+1.07%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
VAMO Cambria Value and Momentum ETF
29.48
+1.00%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+0.96%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.79
+0.96%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.48
+0.97%
VUSE Vident U.S. Equity Strategy ETF
55.23
-3.70%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.82
+0.92%
EWL iShares MSCI Switzerland ETF
51.98
+0.94%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.97%
GNMA iShares GNMA Bond ETF
44.18
+0.88%
IEI iShares 3-7 Year Treasury Bond ETF
118.93
+0.90%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.85%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.30
+0.84%
TOK iShares MSCI Kokusai ETF
111.56
-3.10%
SPXE ProShares S&P 500 ex-Energy ETF
60.77
+0.82%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
ESG FlexShares STOXX US ESG Select Index Fund
135.89
+0.79%
BIV Vanguard Intermediate-Term Bond Index Fund
77.15
+0.84%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.24
-1.98%
RING iShares MSCI Global Gold Miners ETF
38.66
+0.98%
SCHP Schwab U.S. TIPS ETF
26.99
+0.84%
ESGG FlexShares STOXX Global ESG Select Index Fund
171.03
+0.70%
PBTP Invesco 0-5 Yr US TIPS ETF
26.12
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
RFDA RiverFront Dynamic US Dividend Advantage ETF
51.59
-4.05%
BOUT Innovator IBD Breakout Opportunities ETF
35.36
-3.14%
LGOV First Trust Long Duration Opportunities ETF
21.50
-0.46%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.64%
GII SPDR S&P Global Infrastructure ETF
63.21
+0.59%
AGZ iShares Agency Bond ETF
109.68
+0.53%
FBND Fidelity Total Bond ETF
45.99
+0.59%
PPH VanEck Pharmaceutical ETF
89.76
+0.61%
JCPB JPMorgan Core Plus Bond ETF
47.20
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
JMUB JPMorgan Municipal ETF
50.21
+0.56%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.81
+0.53%
HMOP Hartford Municipal Opportunities ETF
38.62
+0.34%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
MMIT NYLI MacKay Muni Intermediate ETF
24.07
+0.45%
SCHO Schwab Short-Term U.S. Treasury ETF
24.35
+0.41%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.41
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.05
+0.39%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.70
+0.39%
CMBS iShares CMBS ETF
48.19
+0.35%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.69
+0.36%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.35%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
-1.61%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.29%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.30
+0.33%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.36
+0.30%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.27%
USTB VictoryShares Short-Term Bond ETF
50.74
+0.22%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.97
+0.21%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.45
+0.47%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.21%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
FTSD Franklin Short Duration U.S. Government ETF
90.64
+0.17%
IXJ iShares Global Healthcare ETF
90.12
+0.11%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
IGEB iShares Investment Grade Systematic Bond ETF
45.08
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.16%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.39
+0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.10
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.16
+0.12%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.10%
GSY Invesco Ultra Short Duration ETF
50.16
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
PULS PGIM Ultra Short Bond ETF
49.57
+0.08%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.01
+0.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.93
+0.01%
FOVL iShares Focused Value Factor ETF
67.56
-3.82%
SPXN ProShares S&P 500 ex-Financials ETF
59.90
+0.77%
CBON VanEck China Bond ETF
22.00
+0.11%
SSPY Stratified LargeCap Index ETF
78.95
+0.91%
SURE AdvisorShares Insider Advantage ETF
112.91
+0.68%