NYSEArca - Delayed Quote USD
FlexShares Disciplined Duration MBS Index Fund (MBSD)
As of 12:03 PM EST. 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 |
---|---|---|---|---|---|---|
Dec 2, 2024 | 20.45 | 20.51 | 20.45 | 20.51 | 20.51 | 3,002 |
Nov 29, 2024 | 20.65 | 20.65 | 20.62 | 20.64 | 20.64 | 2,500 |
Nov 27, 2024 | 20.58 | 20.60 | 20.56 | 20.59 | 20.59 | 6,600 |
Nov 26, 2024 | 20.50 | 20.56 | 20.50 | 20.53 | 20.53 | 6,700 |
Nov 25, 2024 | 20.51 | 20.59 | 20.51 | 20.59 | 20.59 | 27,600 |
Nov 22, 2024 | 20.43 | 20.44 | 20.41 | 20.43 | 20.43 | 6,000 |
Nov 21, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.42 | 5,800 |
Nov 20, 2024 | 20.38 | 20.41 | 20.38 | 20.39 | 20.39 | 4,300 |
Nov 19, 2024 | 20.42 | 20.44 | 20.41 | 20.41 | 20.41 | 3,100 |
Nov 18, 2024 | 20.37 | 20.40 | 20.34 | 20.39 | 20.39 | 10,300 |
Nov 15, 2024 | 20.32 | 20.42 | 20.32 | 20.39 | 20.39 | 12,100 |
Nov 14, 2024 | 20.32 | 20.45 | 20.32 | 20.38 | 20.38 | 11,900 |
Nov 13, 2024 | 20.44 | 20.46 | 20.40 | 20.42 | 20.42 | 11,900 |
Nov 12, 2024 | 20.38 | 20.42 | 20.38 | 20.39 | 20.39 | 10,100 |
Nov 11, 2024 | 20.48 | 20.50 | 20.48 | 20.49 | 20.49 | 2,600 |
Nov 8, 2024 | 20.52 | 20.57 | 20.49 | 20.52 | 20.52 | 15,000 |
Nov 7, 2024 | 20.44 | 20.53 | 20.43 | 20.53 | 20.53 | 7,500 |
Nov 6, 2024 | 20.35 | 20.38 | 20.34 | 20.35 | 20.35 | 4,100 |
Nov 5, 2024 | 20.33 | 20.47 | 20.33 | 20.47 | 20.47 | 4,400 |
Nov 4, 2024 | 20.46 | 20.46 | 20.41 | 20.44 | 20.44 | 6,100 |
Nov 1, 2024 | 0.06 Dividend | |||||
Nov 1, 2024 | 20.46 | 20.46 | 20.38 | 20.38 | 20.38 | 3,700 |
Oct 31, 2024 | 20.56 | 20.56 | 20.43 | 20.50 | 20.44 | 11,400 |
Oct 30, 2024 | 20.56 | 20.56 | 20.50 | 20.53 | 20.47 | 9,900 |
Oct 29, 2024 | 20.43 | 20.53 | 20.43 | 20.53 | 20.47 | 15,300 |
Oct 28, 2024 | 20.53 | 20.53 | 20.45 | 20.50 | 20.44 | 7,200 |
Oct 25, 2024 | 20.66 | 20.66 | 20.53 | 20.53 | 20.47 | 1,500 |
Oct 24, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 20.51 | 4,600 |
Oct 23, 2024 | 20.53 | 20.55 | 20.52 | 20.54 | 20.48 | 4,500 |
Oct 22, 2024 | 20.61 | 20.62 | 20.57 | 20.59 | 20.53 | 10,200 |
Oct 21, 2024 | 20.62 | 20.62 | 20.58 | 20.59 | 20.53 | 8,600 |
Oct 18, 2024 | 20.67 | 20.74 | 20.67 | 20.71 | 20.65 | 11,900 |
Oct 17, 2024 | 20.70 | 20.71 | 20.68 | 20.70 | 20.64 | 326,500 |
Oct 16, 2024 | 20.75 | 20.78 | 20.75 | 20.78 | 20.72 | 11,500 |
Oct 15, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 20.68 | 3,900 |
Oct 14, 2024 | 20.53 | 20.71 | 20.53 | 20.71 | 20.65 | 5,600 |
Oct 11, 2024 | 20.62 | 20.73 | 20.62 | 20.71 | 20.65 | 12,700 |
Oct 10, 2024 | 20.71 | 20.71 | 20.67 | 20.70 | 20.64 | 3,700 |
Oct 9, 2024 | 20.72 | 20.74 | 20.70 | 20.71 | 20.65 | 4,900 |
Oct 8, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 20.71 | 24,900 |
Oct 7, 2024 | 20.69 | 20.72 | 20.69 | 20.72 | 20.66 | 5,500 |
Oct 4, 2024 | 20.76 | 20.78 | 20.76 | 20.76 | 20.70 | 13,200 |
Oct 3, 2024 | 20.89 | 20.91 | 20.88 | 20.90 | 20.84 | 11,900 |
Oct 2, 2024 | 20.94 | 20.96 | 20.92 | 20.96 | 20.90 | 5,700 |
Oct 1, 2024 | 0.06 Dividend | |||||
Oct 1, 2024 | 20.97 | 21.00 | 20.97 | 20.99 | 20.93 | 28,400 |
Sep 30, 2024 | 21.02 | 21.02 | 20.97 | 20.98 | 20.86 | 4,100 |
Sep 27, 2024 | 21.03 | 21.05 | 20.99 | 21.04 | 20.92 | 23,800 |
Sep 26, 2024 | 20.99 | 21.03 | 20.96 | 21.03 | 20.91 | 12,700 |
Sep 25, 2024 | 21.03 | 21.03 | 20.99 | 20.99 | 20.87 | 4,400 |
Sep 24, 2024 | 21.01 | 21.08 | 21.01 | 21.08 | 20.96 | 17,100 |
Sep 23, 2024 | 21.02 | 21.06 | 21.00 | 21.06 | 20.94 | 16,900 |
Sep 20, 2024 | 21.02 | 21.05 | 21.01 | 21.04 | 20.92 | 23,400 |
Sep 19, 2024 | 21.01 | 21.09 | 21.01 | 21.09 | 20.97 | 20,900 |
Sep 18, 2024 | 21.05 | 21.14 | 21.02 | 21.04 | 20.91 | 105,600 |
Sep 17, 2024 | 21.09 | 21.24 | 21.07 | 21.24 | 21.12 | 25,200 |
Sep 16, 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 20.98 | 11,500 |
Sep 13, 2024 | 21.07 | 21.10 | 21.05 | 21.09 | 20.97 | 17,900 |
Sep 12, 2024 | 21.04 | 21.04 | 21.02 | 21.04 | 20.92 | 7,900 |
Sep 11, 2024 | 21.04 | 21.08 | 21.02 | 21.06 | 20.93 | 6,900 |
Sep 10, 2024 | 21.01 | 21.06 | 21.01 | 21.06 | 20.94 | 9,200 |
Sep 9, 2024 | 20.96 | 20.98 | 20.96 | 20.98 | 20.85 | 2,600 |
Sep 6, 2024 | 20.96 | 21.00 | 20.94 | 20.97 | 20.85 | 11,700 |
Sep 5, 2024 | 20.94 | 20.96 | 20.89 | 20.96 | 20.84 | 18,800 |
Sep 4, 2024 | 20.85 | 20.93 | 20.84 | 20.88 | 20.76 | 26,300 |
Sep 3, 2024 | 0.06 Dividend | |||||
Sep 3, 2024 | 20.84 | 20.89 | 20.83 | 20.89 | 20.77 | 13,000 |
Aug 30, 2024 | 20.87 | 20.88 | 20.84 | 20.86 | 20.68 | 216,500 |
Aug 29, 2024 | 20.88 | 20.89 | 20.85 | 20.88 | 20.70 | 45,800 |
Aug 28, 2024 | 20.92 | 20.92 | 20.88 | 20.88 | 20.70 | 5,600 |
Aug 27, 2024 | 20.89 | 20.92 | 20.87 | 20.91 | 20.73 | 9,400 |
Aug 26, 2024 | 20.94 | 21.07 | 20.89 | 21.07 | 20.89 | 11,200 |
Aug 23, 2024 | 20.86 | 20.92 | 20.84 | 20.92 | 20.74 | 3,700 |
Aug 22, 2024 | 20.86 | 20.86 | 20.82 | 20.83 | 20.65 | 6,000 |
Aug 21, 2024 | 20.86 | 20.91 | 20.82 | 20.89 | 20.71 | 14,800 |
Aug 20, 2024 | 20.83 | 20.85 | 20.81 | 20.84 | 20.66 | 6,900 |
Aug 19, 2024 | 20.79 | 20.83 | 20.76 | 20.80 | 20.62 | 5,400 |
Aug 16, 2024 | 20.78 | 20.79 | 20.74 | 20.78 | 20.61 | 8,100 |
Aug 15, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 20.59 | 11,500 |
Aug 14, 2024 | 20.76 | 20.85 | 20.76 | 20.83 | 20.65 | 17,500 |
Aug 13, 2024 | 20.79 | 20.81 | 20.79 | 20.81 | 20.63 | 6,500 |
Aug 12, 2024 | 20.73 | 20.77 | 20.73 | 20.77 | 20.59 | 15,700 |
Aug 9, 2024 | 20.74 | 20.76 | 20.72 | 20.75 | 20.57 | 8,600 |
Aug 8, 2024 | 20.67 | 20.70 | 20.66 | 20.69 | 20.51 | 8,600 |
Aug 7, 2024 | 20.72 | 20.74 | 20.70 | 20.70 | 20.53 | 6,000 |
Aug 6, 2024 | 20.82 | 20.82 | 20.72 | 20.73 | 20.55 | 6,700 |
Aug 5, 2024 | 20.95 | 20.95 | 20.85 | 20.85 | 20.67 | 9,200 |
Aug 2, 2024 | 20.84 | 21.03 | 20.77 | 21.03 | 20.85 | 9,800 |
Aug 1, 2024 | 0.06 Dividend | |||||
Aug 1, 2024 | 20.71 | 20.71 | 20.62 | 20.67 | 20.49 | 8,600 |
Jul 31, 2024 | 20.67 | 20.68 | 20.60 | 20.68 | 20.44 | 13,600 |
Jul 30, 2024 | 20.57 | 20.59 | 20.52 | 20.59 | 20.35 | 26,900 |
Jul 29, 2024 | 20.56 | 20.70 | 20.52 | 20.70 | 20.46 | 6,300 |
Jul 26, 2024 | 20.50 | 20.52 | 20.50 | 20.52 | 20.29 | 1,200 |
Jul 25, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 20.23 | 7,300 |
Jul 24, 2024 | 20.47 | 20.49 | 20.42 | 20.42 | 20.19 | 12,500 |
Jul 23, 2024 | 20.46 | 20.49 | 20.44 | 20.44 | 20.21 | 8,400 |
Jul 22, 2024 | 20.46 | 20.47 | 20.42 | 20.42 | 20.18 | 11,800 |
Jul 19, 2024 | 20.45 | 20.47 | 20.45 | 20.46 | 20.22 | 3,900 |
Jul 18, 2024 | 20.51 | 20.53 | 20.48 | 20.49 | 20.25 | 16,000 |
Jul 17, 2024 | 20.48 | 20.52 | 20.48 | 20.52 | 20.28 | 2,000 |
Jul 16, 2024 | 20.45 | 20.50 | 20.45 | 20.50 | 20.27 | 3,500 |
Jul 15, 2024 | 20.49 | 20.61 | 20.43 | 20.61 | 20.37 | 8,600 |
Jul 12, 2024 | 20.46 | 20.50 | 20.46 | 20.50 | 20.27 | 1,500 |
Jul 11, 2024 | 20.48 | 20.51 | 20.45 | 20.48 | 20.24 | 26,400 |
Jul 10, 2024 | 20.35 | 20.38 | 20.35 | 20.38 | 20.14 | 5,700 |
Jul 9, 2024 | 20.37 | 20.37 | 20.35 | 20.35 | 20.12 | 3,400 |
Jul 8, 2024 | 20.34 | 20.35 | 20.32 | 20.32 | 20.09 | 4,000 |
Jul 5, 2024 | 20.33 | 20.37 | 20.33 | 20.36 | 20.12 | 1,900 |
Jul 3, 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 20.01 | 6,600 |
Jul 2, 2024 | 20.20 | 20.20 | 20.16 | 20.17 | 19.94 | 12,000 |
Jul 1, 2024 | 0.06 Dividend | |||||
Jul 1, 2024 | 20.14 | 20.16 | 20.13 | 20.13 | 19.89 | 4,700 |
Jun 28, 2024 | 20.37 | 20.37 | 20.29 | 20.29 | 19.99 | 3,200 |
Jun 27, 2024 | 20.37 | 20.39 | 20.37 | 20.37 | 20.07 | 4,300 |
Jun 26, 2024 | 20.35 | 20.35 | 20.33 | 20.33 | 20.04 | 3,100 |
Jun 25, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 20.10 | 1,600 |
Jun 24, 2024 | 20.40 | 20.41 | 20.39 | 20.41 | 20.11 | 6,100 |
Jun 21, 2024 | 20.37 | 20.42 | 20.37 | 20.41 | 20.11 | 7,200 |
Jun 20, 2024 | 20.36 | 20.40 | 20.36 | 20.40 | 20.10 | 6,800 |
Jun 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | 600 |
Jun 17, 2024 | 20.34 | 20.34 | 20.33 | 20.33 | 20.03 | 6,200 |
Jun 14, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 20.10 | 7,600 |
Jun 13, 2024 | 20.39 | 20.42 | 20.38 | 20.40 | 20.10 | 7,100 |
Jun 12, 2024 | 20.41 | 20.42 | 20.33 | 20.33 | 20.03 | 9,800 |
Jun 11, 2024 | 20.21 | 20.23 | 20.19 | 20.23 | 19.93 | 31,700 |
Jun 10, 2024 | 20.18 | 20.32 | 20.16 | 20.32 | 20.02 | 14,100 |
Jun 7, 2024 | 20.20 | 20.22 | 20.19 | 20.19 | 19.89 | 3,500 |
Jun 6, 2024 | 20.30 | 20.34 | 20.30 | 20.34 | 20.04 | 140,900 |
Jun 5, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 20.03 | 127,300 |
Jun 4, 2024 | 20.24 | 20.29 | 20.24 | 20.28 | 19.98 | 8,200 |
Jun 3, 2024 | 0.06 Dividend | |||||
Jun 3, 2024 | 20.23 | 20.24 | 20.23 | 20.24 | 19.94 | 5,400 |
May 31, 2024 | 20.19 | 20.21 | 20.18 | 20.21 | 19.85 | 6,600 |
May 30, 2024 | 20.15 | 20.17 | 20.15 | 20.17 | 19.81 | 3,600 |
May 29, 2024 | 20.08 | 20.10 | 20.04 | 20.10 | 19.75 | 30,600 |
May 28, 2024 | 20.20 | 20.22 | 20.11 | 20.12 | 19.76 | 7,000 |
May 24, 2024 | 20.19 | 20.23 | 20.19 | 20.22 | 19.86 | 6,000 |
May 23, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 19.81 | 3,300 |
May 22, 2024 | 20.21 | 20.27 | 20.21 | 20.24 | 19.88 | 6,700 |
May 21, 2024 | 20.27 | 20.29 | 20.26 | 20.27 | 19.92 | 6,300 |
May 20, 2024 | 20.23 | 20.24 | 20.21 | 20.21 | 19.85 | 6,300 |
May 17, 2024 | 20.25 | 20.28 | 20.24 | 20.24 | 19.88 | 3,500 |
May 16, 2024 | 20.31 | 20.32 | 20.27 | 20.27 | 19.92 | 10,000 |
May 15, 2024 | 20.34 | 20.36 | 20.31 | 20.34 | 19.98 | 5,400 |
May 14, 2024 | 20.23 | 20.25 | 20.20 | 20.24 | 19.88 | 9,500 |
May 13, 2024 | 20.20 | 20.20 | 20.18 | 20.19 | 19.83 | 2,500 |
May 10, 2024 | 20.14 | 20.15 | 20.13 | 20.13 | 19.78 | 8,300 |
May 9, 2024 | 20.14 | 20.20 | 20.14 | 20.19 | 19.83 | 33,700 |
May 8, 2024 | 20.15 | 20.16 | 20.14 | 20.15 | 19.79 | 4,000 |
May 7, 2024 | 20.17 | 20.20 | 20.16 | 20.18 | 19.82 | 7,600 |
May 6, 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 19.76 | 3,100 |
May 3, 2024 | 20.16 | 20.18 | 20.10 | 20.18 | 19.82 | 77,300 |
May 2, 2024 | 19.98 | 20.05 | 19.96 | 20.05 | 19.70 | 24,400 |
May 1, 2024 | 0.06 Dividend | |||||
May 1, 2024 | 19.95 | 20.02 | 19.93 | 20.00 | 19.65 | 6,800 |
Apr 30, 2024 | 20.00 | 20.00 | 19.95 | 19.96 | 19.55 | 8,200 |
Apr 29, 2024 | 20.03 | 20.07 | 20.03 | 20.04 | 19.63 | 7,700 |
Apr 26, 2024 | 20.00 | 20.03 | 20.00 | 20.02 | 19.61 | 20,700 |
Apr 25, 2024 | 19.93 | 19.94 | 19.93 | 19.93 | 19.52 | 2,500 |
Apr 24, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 19.59 | 11,500 |
Apr 23, 2024 | 19.99 | 20.06 | 19.99 | 20.04 | 19.63 | 2,700 |
Apr 22, 2024 | 19.99 | 20.00 | 19.98 | 20.00 | 19.58 | 7,000 |
Apr 19, 2024 | 19.97 | 19.99 | 19.97 | 19.99 | 19.58 | 4,500 |
Apr 18, 2024 | 19.99 | 19.99 | 19.95 | 19.96 | 19.55 | 4,000 |
Apr 17, 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 19.63 | 5,300 |
Apr 16, 2024 | 19.92 | 19.93 | 19.90 | 19.90 | 19.49 | 2,000 |
Apr 15, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 19.54 | 3,200 |
Apr 12, 2024 | 20.05 | 20.11 | 20.05 | 20.08 | 19.67 | 6,000 |
Apr 11, 2024 | 20.07 | 20.07 | 20.01 | 20.05 | 19.64 | 5,400 |
Apr 10, 2024 | 20.12 | 20.12 | 20.01 | 20.01 | 19.60 | 9,700 |
Apr 9, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 19.82 | 7,500 |
Apr 8, 2024 | 20.18 | 20.19 | 20.15 | 20.18 | 19.76 | 29,700 |
Apr 5, 2024 | 20.21 | 20.23 | 20.18 | 20.18 | 19.77 | 6,200 |
Apr 4, 2024 | 20.27 | 20.28 | 20.22 | 20.28 | 19.86 | 4,000 |
Apr 3, 2024 | 20.18 | 20.23 | 20.18 | 20.23 | 19.81 | 6,800 |
Apr 2, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 19.80 | 10,900 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 20.29 | 20.29 | 20.22 | 20.23 | 19.81 | 3,400 |
Mar 28, 2024 | 20.39 | 20.39 | 20.36 | 20.38 | 19.90 | 16,800 |
Mar 27, 2024 | 20.40 | 20.43 | 20.40 | 20.43 | 19.95 | 7,300 |
Mar 26, 2024 | 20.37 | 20.41 | 20.36 | 20.41 | 19.93 | 14,800 |
Mar 25, 2024 | 20.38 | 20.38 | 20.35 | 20.38 | 19.90 | 5,900 |
Mar 22, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 19.91 | 2,800 |
Mar 21, 2024 | 20.37 | 20.37 | 20.32 | 20.33 | 19.86 | 1,000 |
Mar 20, 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 19.88 | 204,900 |
Mar 19, 2024 | 20.26 | 20.29 | 20.26 | 20.28 | 19.81 | 1,900 |
Mar 18, 2024 | 20.24 | 20.24 | 20.22 | 20.24 | 19.77 | 2,000 |
Mar 15, 2024 | 20.23 | 20.26 | 20.23 | 20.25 | 19.78 | 11,500 |
Mar 14, 2024 | 20.29 | 20.30 | 20.26 | 20.26 | 19.78 | 21,400 |
Mar 13, 2024 | 20.38 | 20.39 | 20.38 | 20.39 | 19.91 | 2,200 |
Mar 12, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 19.91 | 11,900 |
Mar 11, 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 19.96 | 13,100 |
Mar 8, 2024 | 20.48 | 20.48 | 20.45 | 20.47 | 19.99 | 3,700 |
Mar 7, 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 19.94 | 9,300 |
Mar 6, 2024 | 20.40 | 20.41 | 20.37 | 20.39 | 19.91 | 6,900 |
Mar 5, 2024 | 20.31 | 20.36 | 20.31 | 20.36 | 19.89 | 4,900 |
Mar 4, 2024 | 20.25 | 20.27 | 20.24 | 20.26 | 19.79 | 7,500 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 20.21 | 20.32 | 20.21 | 20.32 | 19.84 | 25,100 |
Feb 29, 2024 | 20.30 | 20.32 | 20.30 | 20.31 | 19.78 | 6,300 |
Feb 28, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 19.73 | 9,800 |
Feb 27, 2024 | 20.25 | 20.26 | 20.24 | 20.24 | 19.70 | 4,000 |
Feb 26, 2024 | 20.28 | 20.28 | 20.23 | 20.26 | 19.73 | 19,700 |
Feb 23, 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 19.76 | 11,500 |
Feb 22, 2024 | 20.21 | 20.22 | 20.20 | 20.20 | 19.67 | 4,000 |
Feb 21, 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 19.68 | 2,100 |
Feb 20, 2024 | 20.28 | 20.29 | 20.27 | 20.27 | 19.74 | 3,500 |
Feb 16, 2024 | 20.21 | 20.24 | 20.21 | 20.24 | 19.70 | 4,100 |
Feb 15, 2024 | 20.31 | 20.32 | 20.29 | 20.32 | 19.79 | 9,100 |
Feb 14, 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 19.73 | 4,200 |
Feb 13, 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 19.65 | 5,600 |
Feb 12, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 19.82 | 6,400 |
Feb 9, 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 19.80 | 6,300 |
Feb 8, 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 19.83 | 5,300 |
Feb 7, 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 19.82 | 2,600 |
Feb 6, 2024 | 20.38 | 20.43 | 20.38 | 20.42 | 19.88 | 10,500 |
Feb 5, 2024 | 20.29 | 20.32 | 20.27 | 20.29 | 19.76 | 37,200 |
Feb 2, 2024 | 20.45 | 20.45 | 20.40 | 20.42 | 19.88 | 7,400 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 20.58 | 20.65 | 20.57 | 20.58 | 20.05 | 19,000 |
Jan 31, 2024 | 20.58 | 20.62 | 20.58 | 20.60 | 20.00 | 44,600 |
Jan 30, 2024 | 20.50 | 20.51 | 20.47 | 20.50 | 19.91 | 8,900 |
Jan 29, 2024 | 20.44 | 20.49 | 20.44 | 20.49 | 19.90 | 6,200 |
Jan 26, 2024 | 20.42 | 20.43 | 20.40 | 20.41 | 19.82 | 11,900 |
Jan 25, 2024 | 20.40 | 20.45 | 20.40 | 20.44 | 19.85 | 9,400 |
Jan 24, 2024 | 20.45 | 20.45 | 20.37 | 20.38 | 19.79 | 11,600 |
Jan 23, 2024 | 20.40 | 20.40 | 20.37 | 20.40 | 19.80 | 9,900 |
Jan 22, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 19.84 | 11,700 |
Jan 19, 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 19.81 | 17,800 |
Jan 18, 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 19.81 | 6,600 |
Jan 17, 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 19.82 | 12,600 |
Jan 16, 2024 | 20.52 | 20.53 | 20.44 | 20.45 | 19.86 | 11,000 |
Jan 12, 2024 | 20.57 | 20.60 | 20.57 | 20.58 | 19.98 | 4,900 |
Jan 11, 2024 | 20.43 | 20.55 | 20.43 | 20.55 | 19.95 | 6,400 |
Jan 10, 2024 | 20.50 | 20.50 | 20.44 | 20.46 | 19.87 | 4,500 |
Jan 9, 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 19.85 | 2,400 |
Jan 8, 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 19.86 | 7,500 |
Jan 5, 2024 | 20.40 | 20.46 | 20.38 | 20.40 | 19.81 | 18,100 |
Jan 4, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 19.83 | 6,200 |
Jan 3, 2024 | 20.41 | 20.49 | 20.40 | 20.49 | 19.90 | 7,000 |
Jan 2, 2024 | 20.48 | 20.49 | 20.45 | 20.45 | 19.86 | 16,700 |
Dec 29, 2023 | 20.55 | 20.57 | 20.55 | 20.56 | 19.96 | 10,000 |
Dec 28, 2023 | 20.59 | 20.60 | 20.56 | 20.57 | 19.97 | 21,100 |
Dec 27, 2023 | 20.57 | 20.64 | 20.57 | 20.64 | 20.04 | 8,300 |
Dec 26, 2023 | 20.50 | 20.52 | 20.49 | 20.50 | 19.91 | 11,400 |
Dec 22, 2023 | 20.51 | 20.51 | 20.47 | 20.50 | 19.90 | 4,600 |
Dec 21, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 19.91 | 3,300 |
Dec 20, 2023 | 20.52 | 20.52 | 20.47 | 20.51 | 19.91 | 15,900 |
Dec 19, 2023 | 20.46 | 20.47 | 20.45 | 20.45 | 19.86 | 12,800 |
Dec 18, 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 19.81 | 11,700 |
Dec 15, 2023 | 0.06 Dividend | |||||
Dec 15, 2023 | 20.50 | 20.51 | 20.40 | 20.41 | 19.82 | 60,500 |
Dec 14, 2023 | 20.58 | 20.62 | 20.58 | 20.60 | 19.94 | 10,700 |
Dec 13, 2023 | 20.34 | 20.52 | 20.33 | 20.52 | 19.87 | 16,600 |
Dec 12, 2023 | 20.26 | 20.28 | 20.24 | 20.27 | 19.63 | 6,600 |
Dec 11, 2023 | 20.22 | 20.25 | 20.20 | 20.24 | 19.59 | 9,000 |
Dec 8, 2023 | 20.22 | 20.25 | 20.19 | 20.24 | 19.59 | 13,100 |
Dec 7, 2023 | 20.26 | 20.33 | 20.26 | 20.31 | 19.66 | 7,600 |
Dec 6, 2023 | 20.22 | 20.31 | 20.22 | 20.29 | 19.64 | 26,400 |
Dec 5, 2023 | 20.23 | 20.28 | 20.23 | 20.25 | 19.60 | 1,400 |
Dec 4, 2023 | 20.19 | 20.19 | 20.13 | 20.15 | 19.50 | 5,300 |
Related Tickers
SOXX iShares Semiconductor ETF
221.87
+3.00%
FTXL First Trust Nasdaq Semiconductor ETF
91.03
+2.91%
SMH VanEck Semiconductor ETF
248.70
+2.71%
QLD ProShares Ultra QQQ
110.83
+2.42%
XSD SPDR S&P Semiconductor ETF
253.31
+2.22%
PSI Invesco Semiconductors ETF
58.08
+2.21%
SPHB Invesco S&P 500 High Beta ETF
95.04
+2.09%
FLTW Franklin FTSE Taiwan ETF
48.34
+1.96%
EWT iShares MSCI Taiwan ETF
54.15
+1.88%
IGM iShares Expanded Tech Sector ETF
102.69
+1.34%
IYW iShares U.S. Technology ETF
161.43
+1.32%
IXN iShares Global Tech ETF
84.88
+1.29%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.10
+1.24%
VGT Vanguard Information Technology Index Fund ETF Shares
629.87
+1.22%
XLK The Technology Select Sector SPDR Fund
236.53
+1.20%
QQQ Invesco QQQ Trust
515.83
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
59.57
+1.19%
FTEC Fidelity MSCI Information Technology Index ETF
187.37
+1.13%
XNTK SPDR NYSE Technology ETF
207.92
+1.14%
FV First Trust Dorsey Wright Focus 5 ETF
62.17
+1.15%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
IETC iShares U.S. Tech Independence Focused ETF
83.21
+1.03%
MGK Vanguard Mega Cap Growth Index Fund
343.55
+1.04%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.37
+1.03%
IWY iShares Russell Top 200 Growth ETF
233.56
+1.02%
ONEQ Fidelity Nasdaq Composite Index ETF
76.60
+1.03%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+0.99%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.64
+0.98%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.94
+0.97%
IWF iShares Russell 1000 Growth ETF
402.22
+0.96%
VUG Vanguard Growth Index Fund ETF Shares
413.05
+0.96%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.74
+0.97%
HEDJ WisdomTree Europe Hedged Equity Fund
43.80
+0.93%
FLJH Franklin FTSE Japan Hedged ETF
31.42
+0.86%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
103.51
+0.92%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.53
+0.90%
EWJV iShares MSCI Japan Value ETF
32.77
+0.89%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
379.47
+0.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.13
+0.88%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
28.03
+0.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
366.97
+0.87%
IUSG iShares Core S&P U.S. Growth ETF
140.19
+0.86%
ILCG iShares Morningstar Growth ETF
90.85
+0.81%
FDEM Fidelity Emerging Markets Multifactor ETF
25.85
+0.80%
IVW iShares S&P 500 Growth ETF
101.74
+0.77%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.04
+0.77%
XLC The Communication Services Select Sector SPDR ETF Fund
99.17
+0.78%
INEQ Columbia International Equity Income ETF
30.80
+0.71%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.82
+0.70%
AIA iShares Asia 50 ETF
69.72
+0.69%
PEXL Pacer US Export Leaders ETF
51.24
+0.67%
IDMO Invesco S&P International Developed Momentum ETF
42.73
+0.67%
XLG Invesco S&P 500 Top 50 ETF
50.10
+0.66%
TMFC Motley Fool 100 Index ETF
60.39
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
43.28
+0.30%
ESPO VanEck Video Gaming and eSports ETF
85.25
+0.60%
HYHG ProShares High Yield—Interest Rate Hedged
65.82
+0.58%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.41
+0.61%
CMBS iShares CMBS ETF
47.78
+0.60%
SPXN ProShares S&P 500 ex-Financials ETF
64.63
+0.53%
JDIV JPMorgan Dividend Leaders ETF
47.97
+0.53%
OEF iShares S&P 100 ETF
291.64
+0.51%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.17
+0.37%
EWD iShares MSCI Sweden ETF
38.86
+0.51%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.58
+0.49%
IOO iShares Global 100 ETF
100.99
+0.49%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.72
-0.83%
GMF SPDR S&P Emerging Asia Pacific ETF
117.94
+0.47%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.27
+0.47%
WBIL WBI BullBear Quality 3000 ETF
37.14
+0.17%
BOUT Innovator IBD Breakout Opportunities ETF
41.03
+0.44%
IPAC iShares Core MSCI Pacific ETF
64.73
+0.43%
NULG Nuveen ESG Large-Cap Growth ETF
89.20
+0.43%
DWAT Arrow DWA Tactical: Macro ETF
11.98
+0.43%
RWJ Invesco S&P SmallCap 600 Revenue ETF
49.27
+0.41%
IQLT iShares MSCI Intl Quality Factor ETF
39.10
+0.41%
ECH iShares MSCI Chile ETF
25.45
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.65
+0.40%
HTUS Hull Tactical US ETF
46.52
+0.40%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.75
+0.38%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.91
+0.37%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.49
+0.35%
VPC Virtus Private Credit ETF
22.84
+0.35%
MGC Vanguard Mega Cap Index Fund
217.21
+0.34%
IWL iShares Russell Top 200 ETF
148.03
+0.37%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.84
+0.39%
IDHQ Invesco S&P International Developed Quality ETF
29.79
+0.33%
IMTM iShares MSCI Intl Momentum Factor ETF
39.37
+0.33%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.78
-0.28%
FTLS First Trust Long/Short Equity ETF
66.47
+0.32%
SUSA iShares MSCI USA ESG Select ETF
125.99
+0.31%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
60.75
+0.31%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.57
+0.31%
SPXV ProShares S&P 500 ex-Health Care ETF
65.44
+0.41%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.88
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
39.54
+0.34%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.42
+0.30%
EMGF iShares Emerging Markets Equity Factor ETF
47.37
+0.30%