Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
FlexShares Quality Dividend Index Fund (QDF)
68.50
+0.14
+(0.20%)
At close: April 1 at 3:59:54 PM EDT
68.50
0.00
(0.00%)
Pre-Market: 9:08:33 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 | 68.12 | 68.67 | 67.95 | 68.50 | 68.50 | 57,200 |
Mar 31, 2025 | 67.30 | 68.63 | 67.17 | 68.36 | 68.36 | 54,900 |
Mar 28, 2025 | 68.72 | 68.74 | 67.66 | 67.73 | 67.73 | 23,000 |
Mar 27, 2025 | 68.97 | 69.19 | 68.79 | 68.94 | 68.94 | 45,500 |
Mar 26, 2025 | 69.49 | 69.58 | 68.91 | 69.07 | 69.07 | 21,800 |
Mar 25, 2025 | 69.52 | 69.59 | 69.22 | 69.38 | 69.38 | 18,600 |
Mar 24, 2025 | 69.38 | 69.54 | 69.21 | 69.52 | 69.52 | 19,600 |
Mar 21, 2025 | 0.19 Dividend | |||||
Mar 21, 2025 | 68.05 | 68.53 | 67.96 | 68.52 | 68.52 | 24,900 |
Mar 20, 2025 | 68.75 | 69.31 | 68.68 | 68.81 | 68.62 | 29,100 |
Mar 19, 2025 | 68.67 | 69.41 | 68.56 | 69.07 | 68.88 | 30,100 |
Mar 18, 2025 | 68.95 | 68.95 | 68.39 | 68.54 | 68.35 | 49,900 |
Mar 17, 2025 | 68.42 | 69.38 | 68.42 | 69.14 | 68.95 | 17,700 |
Mar 14, 2025 | 67.67 | 68.54 | 67.67 | 68.54 | 68.35 | 45,500 |
Mar 13, 2025 | 68.07 | 68.16 | 67.13 | 67.19 | 67.00 | 55,700 |
Mar 12, 2025 | 68.74 | 68.79 | 67.81 | 68.10 | 67.91 | 20,400 |
Mar 11, 2025 | 69.04 | 69.04 | 67.83 | 68.21 | 68.02 | 44,000 |
Mar 10, 2025 | 69.75 | 69.88 | 68.66 | 69.18 | 68.99 | 78,700 |
Mar 7, 2025 | 69.69 | 70.73 | 69.56 | 70.58 | 70.39 | 118,700 |
Mar 6, 2025 | 69.82 | 70.40 | 69.49 | 69.84 | 69.65 | 42,700 |
Mar 5, 2025 | 70.05 | 70.64 | 69.53 | 70.63 | 70.43 | 24,900 |
Mar 4, 2025 | 70.62 | 71.00 | 69.80 | 70.01 | 69.82 | 32,800 |
Mar 3, 2025 | 72.00 | 72.00 | 70.53 | 70.86 | 70.66 | 43,500 |
Feb 28, 2025 | 70.88 | 71.82 | 70.79 | 71.82 | 71.62 | 24,600 |
Feb 27, 2025 | 71.95 | 72.13 | 70.93 | 70.93 | 70.73 | 15,600 |
Feb 26, 2025 | 72.25 | 72.51 | 71.66 | 71.80 | 71.60 | 28,700 |
Feb 25, 2025 | 72.02 | 72.26 | 71.57 | 71.92 | 71.72 | 23,500 |
Feb 24, 2025 | 72.24 | 72.55 | 72.07 | 72.07 | 71.87 | 21,300 |
Feb 21, 2025 | 73.39 | 73.39 | 72.23 | 72.24 | 72.04 | 26,300 |
Feb 20, 2025 | 73.35 | 73.35 | 72.96 | 73.30 | 73.10 | 26,500 |
Feb 19, 2025 | 72.96 | 73.42 | 72.91 | 73.37 | 73.17 | 35,200 |
Feb 18, 2025 | 72.92 | 73.14 | 72.89 | 73.13 | 72.93 | 24,000 |
Feb 14, 2025 | 72.91 | 73.04 | 72.83 | 72.83 | 72.63 | 15,700 |
Feb 13, 2025 | 72.31 | 72.85 | 72.21 | 72.85 | 72.65 | 42,400 |
Feb 12, 2025 | 71.93 | 72.16 | 71.80 | 72.12 | 71.92 | 21,300 |
Feb 11, 2025 | 71.78 | 72.38 | 71.78 | 72.33 | 72.13 | 22,400 |
Feb 10, 2025 | 72.12 | 72.21 | 71.95 | 72.08 | 71.88 | 29,200 |
Feb 7, 2025 | 72.52 | 72.60 | 71.81 | 71.88 | 71.68 | 32,400 |
Feb 6, 2025 | 72.44 | 72.53 | 72.16 | 72.40 | 72.20 | 46,600 |
Feb 5, 2025 | 71.89 | 72.37 | 71.77 | 72.37 | 72.17 | 33,700 |
Feb 4, 2025 | 71.49 | 71.99 | 71.38 | 71.93 | 71.73 | 43,100 |
Feb 3, 2025 | 70.83 | 71.80 | 70.83 | 71.53 | 71.33 | 33,800 |
Jan 31, 2025 | 72.90 | 72.99 | 71.97 | 72.09 | 71.89 | 39,700 |
Jan 30, 2025 | 72.34 | 72.59 | 72.06 | 72.46 | 72.26 | 51,100 |
Jan 29, 2025 | 72.12 | 72.16 | 71.71 | 72.00 | 71.80 | 31,000 |
Jan 28, 2025 | 71.86 | 72.28 | 71.79 | 72.21 | 72.01 | 25,800 |
Jan 27, 2025 | 71.05 | 71.86 | 71.05 | 71.82 | 71.62 | 48,400 |
Jan 24, 2025 | 72.51 | 72.55 | 72.21 | 72.27 | 72.07 | 28,600 |
Jan 23, 2025 | 71.88 | 72.44 | 71.88 | 72.40 | 72.20 | 32,900 |
Jan 22, 2025 | 72.14 | 72.24 | 72.02 | 72.02 | 71.82 | 15,100 |
Jan 21, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 71.80 | 21,600 |
Jan 17, 2025 | 71.68 | 71.68 | 71.34 | 71.52 | 71.32 | 46,800 |
Jan 16, 2025 | 71.06 | 71.14 | 70.85 | 70.90 | 70.70 | 23,800 |
Jan 15, 2025 | 70.85 | 71.06 | 70.69 | 70.94 | 70.74 | 21,000 |
Jan 14, 2025 | 70.01 | 70.06 | 69.41 | 69.82 | 69.63 | 33,700 |
Jan 13, 2025 | 68.97 | 69.67 | 68.92 | 69.66 | 69.47 | 63,600 |
Jan 10, 2025 | 70.22 | 70.22 | 69.45 | 69.59 | 69.40 | 18,200 |
Jan 8, 2025 | 70.82 | 70.82 | 70.34 | 70.78 | 70.58 | 19,100 |
Jan 7, 2025 | 71.67 | 71.70 | 70.65 | 70.79 | 70.59 | 25,400 |
Jan 6, 2025 | 71.61 | 71.98 | 71.27 | 71.44 | 71.24 | 24,800 |
Jan 3, 2025 | 70.76 | 71.14 | 70.60 | 71.14 | 70.94 | 25,100 |
Jan 2, 2025 | 70.82 | 70.93 | 70.03 | 70.35 | 70.16 | 31,900 |
Dec 31, 2024 | 70.88 | 70.88 | 70.33 | 70.55 | 70.36 | 24,300 |
Dec 30, 2024 | 70.68 | 70.90 | 70.17 | 70.62 | 70.43 | 32,900 |
Dec 27, 2024 | 71.68 | 71.68 | 70.91 | 71.30 | 71.10 | 30,600 |
Dec 26, 2024 | 71.69 | 72.05 | 71.69 | 71.95 | 71.75 | 14,400 |
Dec 24, 2024 | 71.48 | 71.89 | 71.41 | 71.86 | 71.66 | 29,000 |
Dec 23, 2024 | 70.60 | 71.36 | 70.58 | 71.36 | 71.16 | 25,800 |
Dec 20, 2024 | 0.48 Dividend | |||||
Dec 20, 2024 | 69.76 | 71.42 | 69.63 | 70.98 | 70.78 | 36,100 |
Dec 19, 2024 | 71.39 | 71.39 | 70.52 | 70.52 | 69.84 | 23,500 |
Dec 18, 2024 | 72.76 | 73.03 | 70.64 | 70.64 | 69.96 | 36,900 |
Dec 17, 2024 | 72.75 | 72.97 | 72.64 | 72.78 | 72.08 | 20,400 |
Dec 16, 2024 | 73.05 | 73.29 | 73.05 | 73.10 | 72.40 | 36,900 |
Dec 13, 2024 | 73.25 | 73.29 | 72.86 | 73.00 | 72.30 | 16,800 |
Dec 12, 2024 | 73.18 | 73.42 | 73.15 | 73.22 | 72.52 | 28,800 |
Dec 11, 2024 | 73.44 | 73.61 | 73.39 | 73.39 | 72.69 | 16,800 |
Dec 10, 2024 | 73.35 | 73.35 | 73.03 | 73.05 | 72.35 | 26,000 |
Dec 9, 2024 | 73.68 | 73.68 | 73.31 | 73.32 | 72.62 | 46,000 |
Dec 6, 2024 | 73.84 | 73.85 | 73.56 | 73.58 | 72.87 | 40,900 |
Dec 5, 2024 | 73.76 | 73.83 | 73.62 | 73.67 | 72.96 | 42,900 |
Dec 4, 2024 | 73.67 | 73.81 | 73.53 | 73.80 | 73.09 | 21,100 |
Dec 3, 2024 | 73.74 | 73.78 | 73.57 | 73.60 | 72.89 | 29,500 |
Dec 2, 2024 | 73.68 | 73.89 | 73.56 | 73.87 | 73.16 | 228,400 |
Nov 29, 2024 | 73.52 | 73.80 | 73.46 | 73.68 | 72.97 | 6,600 |
Nov 27, 2024 | 73.55 | 73.59 | 73.22 | 73.27 | 72.57 | 31,100 |
Nov 26, 2024 | 73.33 | 73.48 | 73.11 | 73.39 | 72.69 | 32,300 |
Nov 25, 2024 | 73.12 | 73.42 | 72.99 | 73.22 | 72.52 | 24,400 |
Nov 22, 2024 | 72.75 | 72.81 | 72.57 | 72.76 | 72.06 | 26,600 |
Nov 21, 2024 | 71.97 | 72.57 | 71.62 | 72.39 | 71.70 | 63,700 |
Nov 20, 2024 | 71.82 | 71.82 | 71.25 | 71.80 | 71.11 | 25,900 |
Nov 19, 2024 | 71.22 | 71.81 | 71.22 | 71.77 | 71.08 | 25,300 |
Nov 18, 2024 | 71.43 | 71.77 | 71.40 | 71.66 | 70.97 | 15,100 |
Nov 15, 2024 | 71.89 | 71.89 | 71.28 | 71.42 | 70.73 | 24,500 |
Nov 14, 2024 | 72.43 | 72.44 | 72.06 | 72.17 | 71.48 | 40,500 |
Nov 13, 2024 | 72.37 | 72.51 | 72.25 | 72.33 | 71.64 | 85,500 |
Nov 12, 2024 | 72.71 | 72.71 | 72.17 | 72.31 | 71.62 | 23,700 |
Nov 11, 2024 | 72.83 | 72.88 | 72.61 | 72.67 | 71.97 | 15,700 |
Nov 8, 2024 | 72.88 | 73.12 | 72.88 | 73.04 | 72.34 | 16,300 |
Nov 7, 2024 | 72.74 | 72.98 | 72.73 | 72.94 | 72.24 | 26,400 |
Nov 6, 2024 | 72.43 | 72.50 | 72.01 | 72.36 | 71.67 | 15,700 |
Nov 5, 2024 | 70.47 | 71.19 | 70.47 | 71.17 | 70.49 | 18,300 |
Nov 4, 2024 | 70.54 | 70.68 | 70.27 | 70.40 | 69.72 | 17,700 |
Nov 1, 2024 | 70.65 | 70.92 | 70.47 | 70.47 | 69.79 | 35,200 |
Oct 31, 2024 | 71.24 | 71.24 | 70.51 | 70.51 | 69.83 | 30,300 |
Oct 30, 2024 | 71.68 | 72.02 | 71.63 | 71.63 | 70.94 | 17,700 |
Oct 29, 2024 | 71.64 | 71.89 | 71.62 | 71.75 | 71.06 | 17,400 |
Oct 28, 2024 | 71.77 | 71.89 | 71.74 | 71.76 | 71.07 | 33,800 |
Oct 25, 2024 | 71.91 | 71.96 | 71.36 | 71.37 | 70.69 | 14,900 |
Oct 24, 2024 | 71.68 | 71.68 | 71.37 | 71.56 | 70.87 | 16,100 |
Oct 23, 2024 | 71.98 | 72.02 | 71.15 | 71.57 | 70.88 | 34,500 |
Oct 22, 2024 | 71.88 | 72.37 | 71.88 | 72.24 | 71.55 | 12,800 |
Oct 21, 2024 | 72.42 | 72.51 | 71.90 | 72.16 | 71.47 | 20,900 |
Oct 18, 2024 | 72.53 | 72.64 | 72.51 | 72.61 | 71.91 | 14,100 |
Oct 17, 2024 | 72.62 | 72.72 | 72.40 | 72.40 | 71.71 | 15,800 |
Oct 16, 2024 | 72.27 | 72.55 | 72.17 | 72.49 | 71.79 | 11,100 |
Oct 15, 2024 | 72.88 | 72.92 | 72.10 | 72.16 | 71.47 | 20,400 |
Oct 14, 2024 | 72.29 | 72.63 | 72.29 | 72.58 | 71.88 | 17,300 |
Oct 11, 2024 | 71.53 | 71.97 | 71.53 | 71.86 | 71.17 | 15,100 |
Oct 10, 2024 | 71.30 | 71.46 | 71.23 | 71.37 | 70.69 | 44,400 |
Oct 9, 2024 | 71.25 | 71.66 | 71.25 | 71.58 | 70.89 | 15,800 |
Oct 8, 2024 | 70.94 | 71.23 | 70.81 | 71.20 | 70.52 | 10,000 |
Oct 7, 2024 | 71.07 | 71.13 | 70.59 | 70.74 | 70.06 | 13,300 |
Oct 4, 2024 | 71.35 | 71.35 | 70.83 | 71.33 | 70.65 | 12,900 |
Oct 3, 2024 | 70.79 | 71.04 | 70.66 | 70.93 | 70.25 | 27,400 |
Oct 2, 2024 | 70.78 | 71.12 | 70.71 | 71.01 | 70.33 | 20,400 |
Oct 1, 2024 | 71.55 | 71.55 | 70.77 | 71.03 | 70.35 | 27,500 |
Sep 30, 2024 | 71.32 | 71.72 | 71.03 | 71.71 | 71.02 | 34,100 |
Sep 27, 2024 | 71.58 | 71.71 | 71.28 | 71.36 | 70.68 | 45,100 |
Sep 26, 2024 | 71.54 | 71.64 | 71.13 | 71.37 | 70.69 | 81,000 |
Sep 25, 2024 | 71.09 | 71.16 | 70.79 | 70.90 | 70.22 | 59,400 |
Sep 24, 2024 | 71.04 | 71.16 | 70.92 | 71.16 | 70.48 | 24,100 |
Sep 23, 2024 | 70.92 | 70.92 | 70.73 | 70.90 | 70.22 | 24,600 |
Sep 20, 2024 | 0.34 Dividend | |||||
Sep 20, 2024 | 70.82 | 70.82 | 70.48 | 70.71 | 70.03 | 25,700 |
Sep 19, 2024 | 71.19 | 71.37 | 71.09 | 71.22 | 70.20 | 20,000 |
Sep 18, 2024 | 70.37 | 70.75 | 70.17 | 70.17 | 69.16 | 14,300 |
Sep 17, 2024 | 70.48 | 70.67 | 70.07 | 70.33 | 69.32 | 16,600 |
Sep 16, 2024 | 70.00 | 70.32 | 69.93 | 70.32 | 69.31 | 24,000 |
Sep 13, 2024 | 70.11 | 70.22 | 70.03 | 70.17 | 69.16 | 52,200 |
Sep 12, 2024 | 69.14 | 69.60 | 68.89 | 69.59 | 68.59 | 22,100 |
Sep 11, 2024 | 68.23 | 69.18 | 67.55 | 69.10 | 68.11 | 18,600 |
Sep 10, 2024 | 68.50 | 68.67 | 68.06 | 68.66 | 67.67 | 29,800 |
Sep 9, 2024 | 68.27 | 68.57 | 68.08 | 68.44 | 67.46 | 43,300 |
Sep 6, 2024 | 68.81 | 69.07 | 67.74 | 67.88 | 66.90 | 34,300 |
Sep 5, 2024 | 69.09 | 69.34 | 68.63 | 68.82 | 67.83 | 133,500 |
Sep 4, 2024 | 69.00 | 69.31 | 68.92 | 69.11 | 68.12 | 56,400 |
Sep 3, 2024 | 70.11 | 70.11 | 69.01 | 69.28 | 68.28 | 20,400 |
Aug 30, 2024 | 70.44 | 70.65 | 69.94 | 70.61 | 69.59 | 55,100 |
Aug 29, 2024 | 70.29 | 70.58 | 69.98 | 69.98 | 68.97 | 21,100 |
Aug 28, 2024 | 70.26 | 70.31 | 69.77 | 70.06 | 69.05 | 153,500 |
Aug 27, 2024 | 70.03 | 70.37 | 70.03 | 70.33 | 69.32 | 32,200 |
Aug 26, 2024 | 70.37 | 70.42 | 70.09 | 70.18 | 69.17 | 22,800 |
Aug 23, 2024 | 69.72 | 70.30 | 69.72 | 70.30 | 69.29 | 28,800 |
Aug 22, 2024 | 69.86 | 69.86 | 69.37 | 69.40 | 68.40 | 17,400 |
Aug 21, 2024 | 69.70 | 69.96 | 69.60 | 69.96 | 68.95 | 23,100 |
Aug 20, 2024 | 69.70 | 69.75 | 69.43 | 69.54 | 68.54 | 20,500 |
Aug 19, 2024 | 69.23 | 69.73 | 69.23 | 69.73 | 68.73 | 31,800 |
Aug 16, 2024 | 68.84 | 69.31 | 68.84 | 69.24 | 68.24 | 40,200 |
Aug 15, 2024 | 68.77 | 69.11 | 68.68 | 69.04 | 68.05 | 22,100 |
Aug 14, 2024 | 67.98 | 68.22 | 67.84 | 68.09 | 67.11 | 100,300 |
Aug 13, 2024 | 67.14 | 67.91 | 67.14 | 67.90 | 66.92 | 15,600 |
Aug 12, 2024 | 66.98 | 67.10 | 66.65 | 66.77 | 65.81 | 64,500 |
Aug 9, 2024 | 66.60 | 67.09 | 66.49 | 66.90 | 65.94 | 23,300 |
Aug 8, 2024 | 66.03 | 66.76 | 65.98 | 66.73 | 65.77 | 26,200 |
Aug 7, 2024 | 66.59 | 67.05 | 65.51 | 65.59 | 64.65 | 39,300 |
Aug 6, 2024 | 65.54 | 66.63 | 65.43 | 65.90 | 64.95 | 72,500 |
Aug 5, 2024 | 64.62 | 65.90 | 64.62 | 65.37 | 64.43 | 299,800 |
Aug 2, 2024 | 67.44 | 67.65 | 66.76 | 67.24 | 66.27 | 71,000 |
Aug 1, 2024 | 69.08 | 69.39 | 67.69 | 68.03 | 67.05 | 73,400 |
Jul 31, 2024 | 68.75 | 69.15 | 68.50 | 68.78 | 67.79 | 20,800 |
Jul 30, 2024 | 68.29 | 68.41 | 67.81 | 68.07 | 67.09 | 21,600 |
Jul 29, 2024 | 68.30 | 68.48 | 68.04 | 68.14 | 67.16 | 99,000 |
Jul 26, 2024 | 67.74 | 68.46 | 67.74 | 68.18 | 67.20 | 43,500 |
Jul 25, 2024 | 67.24 | 68.26 | 67.18 | 67.26 | 66.29 | 31,800 |
Jul 24, 2024 | 68.01 | 68.08 | 67.22 | 67.24 | 66.27 | 86,300 |
Jul 23, 2024 | 68.52 | 68.77 | 68.49 | 68.54 | 67.55 | 16,500 |
Jul 22, 2024 | 68.39 | 68.67 | 68.14 | 68.66 | 67.67 | 34,200 |
Jul 19, 2024 | 68.28 | 68.45 | 67.77 | 67.91 | 66.93 | 12,300 |
Jul 18, 2024 | 68.94 | 69.19 | 68.21 | 68.29 | 67.31 | 22,900 |
Jul 17, 2024 | 68.71 | 69.14 | 68.71 | 68.88 | 67.89 | 36,600 |
Jul 16, 2024 | 68.89 | 69.44 | 68.89 | 69.36 | 68.36 | 36,400 |
Jul 15, 2024 | 68.75 | 69.05 | 68.56 | 68.72 | 67.73 | 18,700 |
Jul 12, 2024 | 68.17 | 68.86 | 68.17 | 68.46 | 67.48 | 11,100 |
Jul 11, 2024 | 68.20 | 68.33 | 67.86 | 67.88 | 66.90 | 90,300 |
Jul 10, 2024 | 67.48 | 68.06 | 67.47 | 68.04 | 67.06 | 24,000 |
Jul 9, 2024 | 67.38 | 67.44 | 67.29 | 67.36 | 66.39 | 27,800 |
Jul 8, 2024 | 67.43 | 67.43 | 67.29 | 67.36 | 66.39 | 9,900 |
Jul 5, 2024 | 66.95 | 67.28 | 66.95 | 67.23 | 66.26 | 14,800 |
Jul 3, 2024 | 66.83 | 67.04 | 66.80 | 66.98 | 66.02 | 39,100 |
Jul 2, 2024 | 66.30 | 66.80 | 66.30 | 66.80 | 65.84 | 38,100 |
Jul 1, 2024 | 66.66 | 66.66 | 66.37 | 66.56 | 65.60 | 23,800 |
Jun 28, 2024 | 66.84 | 67.13 | 66.51 | 66.51 | 65.55 | 20,700 |
Jun 27, 2024 | 66.86 | 66.91 | 66.50 | 66.72 | 65.76 | 153,100 |
Jun 26, 2024 | 66.57 | 66.82 | 66.56 | 66.74 | 65.78 | 19,500 |
Jun 25, 2024 | 66.80 | 66.81 | 66.61 | 66.75 | 65.79 | 22,100 |
Jun 24, 2024 | 67.05 | 67.22 | 66.77 | 66.77 | 65.81 | 20,200 |
Jun 21, 2024 | 0.34 Dividend | |||||
Jun 21, 2024 | 66.90 | 66.97 | 66.83 | 66.83 | 65.87 | 15,100 |
Jun 20, 2024 | 67.63 | 67.63 | 67.20 | 67.24 | 65.94 | 34,300 |
Jun 18, 2024 | 67.19 | 67.45 | 67.19 | 67.45 | 66.14 | 22,000 |
Jun 17, 2024 | 66.54 | 67.30 | 66.50 | 67.17 | 65.87 | 33,500 |
Jun 14, 2024 | 66.57 | 66.67 | 66.41 | 66.67 | 65.38 | 33,100 |
Jun 13, 2024 | 66.74 | 66.85 | 66.51 | 66.76 | 65.47 | 38,100 |
Jun 12, 2024 | 66.69 | 67.00 | 66.51 | 66.56 | 65.27 | 30,800 |
Jun 11, 2024 | 65.50 | 66.02 | 65.46 | 66.00 | 64.72 | 41,200 |
Jun 10, 2024 | 65.56 | 65.83 | 65.52 | 65.82 | 64.54 | 36,300 |
Jun 7, 2024 | 65.49 | 65.90 | 65.48 | 65.68 | 64.41 | 22,500 |
Jun 6, 2024 | 65.81 | 65.88 | 65.62 | 65.72 | 64.45 | 50,900 |
Jun 5, 2024 | 65.51 | 65.84 | 65.29 | 65.82 | 64.54 | 34,500 |
Jun 4, 2024 | 65.07 | 65.36 | 64.89 | 65.27 | 64.00 | 27,100 |
Jun 3, 2024 | 65.38 | 65.41 | 64.75 | 65.20 | 63.94 | 59,200 |
May 31, 2024 | 64.71 | 65.20 | 64.22 | 65.17 | 63.91 | 90,900 |
May 30, 2024 | 64.56 | 64.70 | 64.45 | 64.49 | 63.24 | 17,600 |
May 29, 2024 | 64.47 | 64.63 | 64.45 | 64.48 | 63.23 | 21,700 |
May 28, 2024 | 65.40 | 65.40 | 64.75 | 64.99 | 63.73 | 23,800 |
May 24, 2024 | 65.13 | 65.26 | 64.94 | 65.17 | 63.91 | 15,200 |
May 23, 2024 | 65.81 | 65.81 | 64.86 | 64.96 | 63.70 | 23,100 |
May 22, 2024 | 65.69 | 65.73 | 65.28 | 65.46 | 64.19 | 35,200 |
May 21, 2024 | 65.72 | 65.76 | 65.61 | 65.75 | 64.48 | 23,000 |
May 20, 2024 | 65.71 | 65.96 | 65.71 | 65.80 | 64.52 | 17,400 |
May 17, 2024 | 65.76 | 65.76 | 65.56 | 65.71 | 64.44 | 17,300 |
May 16, 2024 | 65.95 | 66.02 | 65.79 | 65.82 | 64.54 | 27,500 |
May 15, 2024 | 65.55 | 66.02 | 65.55 | 65.96 | 64.68 | 28,300 |
May 14, 2024 | 65.09 | 65.23 | 64.86 | 65.16 | 63.90 | 25,400 |
May 13, 2024 | 65.07 | 65.07 | 64.85 | 64.90 | 63.64 | 13,000 |
May 10, 2024 | 64.82 | 64.87 | 64.60 | 64.69 | 63.44 | 116,300 |
May 9, 2024 | 64.25 | 64.61 | 64.25 | 64.61 | 63.36 | 37,200 |
May 8, 2024 | 64.04 | 64.24 | 64.04 | 64.23 | 62.98 | 16,700 |
May 7, 2024 | 64.37 | 64.46 | 64.23 | 64.27 | 63.02 | 24,600 |
May 6, 2024 | 63.94 | 64.16 | 63.92 | 64.15 | 62.91 | 30,200 |
May 3, 2024 | 63.71 | 63.75 | 63.39 | 63.66 | 62.43 | 42,500 |
May 2, 2024 | 62.72 | 62.75 | 62.25 | 62.65 | 61.44 | 43,600 |
May 1, 2024 | 62.35 | 63.16 | 62.23 | 62.23 | 61.02 | 38,300 |
Apr 30, 2024 | 63.22 | 63.37 | 62.51 | 62.51 | 61.30 | 32,900 |
Apr 29, 2024 | 63.41 | 63.56 | 63.18 | 63.43 | 62.20 | 20,600 |
Apr 26, 2024 | 63.08 | 63.39 | 63.08 | 63.18 | 61.96 | 23,800 |
Apr 25, 2024 | 62.71 | 63.01 | 62.42 | 62.94 | 61.72 | 23,200 |
Apr 24, 2024 | 63.26 | 63.37 | 63.10 | 63.32 | 62.09 | 19,200 |
Apr 23, 2024 | 62.83 | 63.37 | 62.82 | 63.22 | 61.99 | 17,700 |
Apr 22, 2024 | 62.42 | 62.99 | 62.29 | 62.71 | 61.49 | 13,300 |
Apr 19, 2024 | 62.43 | 62.43 | 62.06 | 62.12 | 60.92 | 18,300 |
Apr 18, 2024 | 62.62 | 62.86 | 62.29 | 62.32 | 61.11 | 18,400 |
Apr 17, 2024 | 62.97 | 63.02 | 62.29 | 62.35 | 61.14 | 39,300 |
Apr 16, 2024 | 62.71 | 62.96 | 62.61 | 62.73 | 61.51 | 29,400 |
Apr 15, 2024 | 64.18 | 64.21 | 62.86 | 63.00 | 61.78 | 27,900 |
Apr 12, 2024 | 64.13 | 64.17 | 63.54 | 63.65 | 62.42 | 22,000 |
Apr 11, 2024 | 64.30 | 64.71 | 63.99 | 64.56 | 63.31 | 42,000 |
Apr 10, 2024 | 64.39 | 64.54 | 63.94 | 64.16 | 62.92 | 40,800 |
Apr 9, 2024 | 65.22 | 65.23 | 64.57 | 65.12 | 63.86 | 24,700 |
Apr 8, 2024 | 64.93 | 65.11 | 64.93 | 65.00 | 63.74 | 36,600 |
Apr 5, 2024 | 64.39 | 64.99 | 64.39 | 64.80 | 63.54 | 23,900 |
Apr 4, 2024 | 65.56 | 65.63 | 64.31 | 64.32 | 63.07 | 29,400 |
Apr 3, 2024 | 64.98 | 65.28 | 64.89 | 65.01 | 63.75 | 44,200 |
Apr 2, 2024 | 64.96 | 65.13 | 64.87 | 65.09 | 63.83 | 59,200 |
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%