Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares Aaa - A Rated Corporate Bond ETF (QLTA)
47.58
+0.07
+(0.15%)
At close: April 2 at 4:00:00 PM EDT
46.55
-1.03
(-2.16%)
After hours: April 2 at 6:09:44 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 47.64 | 47.64 | 47.41 | 47.58 | 47.58 | 127,300 |
Apr 1, 2025 | 0.17 Dividend | |||||
Apr 1, 2025 | 47.46 | 47.60 | 47.46 | 47.51 | 47.51 | 190,300 |
Mar 31, 2025 | 47.56 | 47.59 | 47.40 | 47.53 | 47.36 | 127,600 |
Mar 28, 2025 | 47.37 | 47.48 | 47.34 | 47.44 | 47.27 | 797,800 |
Mar 27, 2025 | 47.19 | 47.24 | 47.15 | 47.22 | 47.06 | 2,597,200 |
Mar 26, 2025 | 47.32 | 47.32 | 47.23 | 47.24 | 47.08 | 111,600 |
Mar 25, 2025 | 47.35 | 47.47 | 47.32 | 47.39 | 47.22 | 116,300 |
Mar 24, 2025 | 47.46 | 47.48 | 47.33 | 47.34 | 47.17 | 128,700 |
Mar 21, 2025 | 47.61 | 47.65 | 47.51 | 47.54 | 47.37 | 75,100 |
Mar 20, 2025 | 47.82 | 47.83 | 47.56 | 47.56 | 47.39 | 93,900 |
Mar 19, 2025 | 47.41 | 47.65 | 47.35 | 47.63 | 47.46 | 173,000 |
Mar 18, 2025 | 47.30 | 47.48 | 47.26 | 47.40 | 47.23 | 95,000 |
Mar 17, 2025 | 47.38 | 47.46 | 47.30 | 47.30 | 47.13 | 289,900 |
Mar 14, 2025 | 47.27 | 47.33 | 47.23 | 47.24 | 47.08 | 89,100 |
Mar 13, 2025 | 47.00 | 47.33 | 46.98 | 47.30 | 47.13 | 223,500 |
Mar 12, 2025 | 47.27 | 47.27 | 47.12 | 47.14 | 46.98 | 153,500 |
Mar 11, 2025 | 47.49 | 47.50 | 47.24 | 47.26 | 47.09 | 199,900 |
Mar 10, 2025 | 47.54 | 47.63 | 47.45 | 47.49 | 47.32 | 242,700 |
Mar 7, 2025 | 47.61 | 47.61 | 47.32 | 47.37 | 47.20 | 166,900 |
Mar 6, 2025 | 47.48 | 47.54 | 47.34 | 47.41 | 47.24 | 258,500 |
Mar 5, 2025 | 47.71 | 47.76 | 47.51 | 47.53 | 47.36 | 256,400 |
Mar 4, 2025 | 47.72 | 47.80 | 47.62 | 47.64 | 47.47 | 153,400 |
Mar 3, 2025 | 0.19 Dividend | |||||
Mar 3, 2025 | 47.55 | 47.77 | 47.53 | 47.77 | 47.60 | 153,600 |
Feb 28, 2025 | 47.76 | 47.86 | 47.66 | 47.84 | 47.49 | 179,400 |
Feb 27, 2025 | 47.66 | 47.75 | 47.62 | 47.63 | 47.28 | 118,300 |
Feb 26, 2025 | 47.71 | 47.81 | 47.65 | 47.80 | 47.45 | 2,676,600 |
Feb 25, 2025 | 47.64 | 47.72 | 47.61 | 47.71 | 47.36 | 141,100 |
Feb 24, 2025 | 47.31 | 47.44 | 47.27 | 47.40 | 47.05 | 214,300 |
Feb 21, 2025 | 47.20 | 47.38 | 47.19 | 47.31 | 46.96 | 92,500 |
Feb 20, 2025 | 47.12 | 47.17 | 47.09 | 47.15 | 46.80 | 143,700 |
Feb 19, 2025 | 47.02 | 47.10 | 46.97 | 47.07 | 46.72 | 115,300 |
Feb 18, 2025 | 47.20 | 47.20 | 47.00 | 47.04 | 46.69 | 93,900 |
Feb 14, 2025 | 47.27 | 47.31 | 47.20 | 47.20 | 46.85 | 86,700 |
Feb 13, 2025 | 46.92 | 47.11 | 46.92 | 47.03 | 46.68 | 173,100 |
Feb 12, 2025 | 46.64 | 46.79 | 46.63 | 46.73 | 46.39 | 179,200 |
Feb 11, 2025 | 46.94 | 46.98 | 46.92 | 46.95 | 46.61 | 97,300 |
Feb 10, 2025 | 47.00 | 47.15 | 47.00 | 47.02 | 46.67 | 83,600 |
Feb 7, 2025 | 47.07 | 47.10 | 46.98 | 47.04 | 46.69 | 220,700 |
Feb 6, 2025 | 47.27 | 47.29 | 47.15 | 47.20 | 46.85 | 163,000 |
Feb 5, 2025 | 47.13 | 47.35 | 47.13 | 47.29 | 46.94 | 134,500 |
Feb 4, 2025 | 46.82 | 47.05 | 46.82 | 47.00 | 46.65 | 263,000 |
Feb 3, 2025 | 0.17 Dividend | |||||
Feb 3, 2025 | 46.81 | 47.07 | 46.81 | 46.90 | 46.56 | 348,700 |
Jan 31, 2025 | 47.04 | 47.22 | 46.95 | 47.02 | 46.51 | 289,100 |
Jan 30, 2025 | 47.12 | 47.21 | 47.09 | 47.13 | 46.62 | 357,800 |
Jan 29, 2025 | 47.16 | 47.17 | 46.94 | 47.05 | 46.54 | 221,400 |
Jan 28, 2025 | 47.04 | 47.13 | 47.02 | 47.10 | 46.59 | 411,400 |
Jan 27, 2025 | 47.09 | 47.17 | 47.05 | 47.17 | 46.66 | 260,800 |
Jan 24, 2025 | 46.80 | 46.93 | 46.77 | 46.91 | 46.40 | 234,700 |
Jan 23, 2025 | 46.74 | 46.83 | 46.73 | 46.83 | 46.32 | 278,400 |
Jan 22, 2025 | 46.95 | 47.02 | 46.87 | 46.87 | 46.36 | 2,781,900 |
Jan 21, 2025 | 46.77 | 47.00 | 46.77 | 46.97 | 46.46 | 346,400 |
Jan 17, 2025 | 46.85 | 46.87 | 46.76 | 46.78 | 46.27 | 166,300 |
Jan 16, 2025 | 46.67 | 46.82 | 46.58 | 46.73 | 46.22 | 95,600 |
Jan 15, 2025 | 46.66 | 46.73 | 46.58 | 46.66 | 46.15 | 100,000 |
Jan 14, 2025 | 46.22 | 46.24 | 46.14 | 46.22 | 45.72 | 97,600 |
Jan 13, 2025 | 46.23 | 46.27 | 46.16 | 46.18 | 45.68 | 155,300 |
Jan 10, 2025 | 46.29 | 46.42 | 46.23 | 46.29 | 45.79 | 165,600 |
Jan 8, 2025 | 46.41 | 46.55 | 46.40 | 46.51 | 46.01 | 140,500 |
Jan 7, 2025 | 46.58 | 46.61 | 46.41 | 46.45 | 45.95 | 288,900 |
Jan 6, 2025 | 46.67 | 46.71 | 46.60 | 46.62 | 46.12 | 140,300 |
Jan 3, 2025 | 46.85 | 46.87 | 46.68 | 46.70 | 46.19 | 133,200 |
Jan 2, 2025 | 46.84 | 46.94 | 46.72 | 46.78 | 46.27 | 201,800 |
Dec 31, 2024 | 46.94 | 46.97 | 46.73 | 46.79 | 46.28 | 284,600 |
Dec 30, 2024 | 46.88 | 46.90 | 46.83 | 46.89 | 46.38 | 123,900 |
Dec 27, 2024 | 46.77 | 46.84 | 46.69 | 46.69 | 46.18 | 244,900 |
Dec 26, 2024 | 46.71 | 46.87 | 46.67 | 46.87 | 46.36 | 230,000 |
Dec 24, 2024 | 46.64 | 46.84 | 46.63 | 46.84 | 46.33 | 100,400 |
Dec 23, 2024 | 46.82 | 46.82 | 46.66 | 46.71 | 46.20 | 268,000 |
Dec 20, 2024 | 46.86 | 46.98 | 46.77 | 46.81 | 46.30 | 130,900 |
Dec 19, 2024 | 46.77 | 46.80 | 46.59 | 46.69 | 46.18 | 138,200 |
Dec 18, 2024 | 0.18 Dividend | |||||
Dec 18, 2024 | 47.29 | 47.40 | 46.85 | 46.85 | 46.34 | 159,900 |
Dec 17, 2024 | 47.52 | 47.57 | 47.47 | 47.52 | 46.83 | 68,400 |
Dec 16, 2024 | 47.56 | 47.57 | 47.45 | 47.52 | 46.83 | 83,500 |
Dec 13, 2024 | 47.62 | 47.62 | 47.43 | 47.45 | 46.76 | 119,700 |
Dec 12, 2024 | 47.79 | 47.80 | 47.65 | 47.68 | 46.99 | 115,400 |
Dec 11, 2024 | 48.06 | 48.11 | 47.88 | 47.88 | 47.19 | 106,500 |
Dec 10, 2024 | 47.97 | 48.05 | 47.95 | 48.01 | 47.31 | 85,000 |
Dec 9, 2024 | 48.11 | 48.11 | 48.02 | 48.06 | 47.36 | 79,100 |
Dec 6, 2024 | 48.22 | 48.24 | 48.07 | 48.17 | 47.47 | 77,600 |
Dec 5, 2024 | 47.98 | 48.09 | 47.95 | 48.07 | 47.37 | 154,300 |
Dec 4, 2024 | 47.80 | 48.09 | 47.79 | 48.07 | 47.37 | 100,900 |
Dec 3, 2024 | 48.08 | 48.08 | 47.87 | 47.88 | 47.19 | 139,600 |
Dec 2, 2024 | 0.17 Dividend | |||||
Dec 2, 2024 | 47.87 | 48.05 | 47.73 | 48.01 | 47.31 | 172,500 |
Nov 29, 2024 | 48.05 | 48.15 | 48.05 | 48.13 | 47.26 | 82,200 |
Nov 27, 2024 | 47.85 | 47.93 | 47.79 | 47.89 | 47.03 | 84,200 |
Nov 26, 2024 | 47.73 | 47.75 | 47.61 | 47.74 | 46.88 | 100,200 |
Nov 25, 2024 | 47.78 | 47.86 | 47.72 | 47.82 | 46.96 | 145,700 |
Nov 22, 2024 | 47.38 | 47.41 | 47.31 | 47.35 | 46.50 | 114,400 |
Nov 21, 2024 | 47.43 | 47.48 | 47.30 | 47.34 | 46.49 | 92,100 |
Nov 20, 2024 | 47.33 | 47.44 | 47.32 | 47.37 | 46.52 | 179,300 |
Nov 19, 2024 | 47.46 | 47.55 | 47.46 | 47.49 | 46.64 | 119,900 |
Nov 18, 2024 | 47.28 | 47.43 | 47.24 | 47.38 | 46.53 | 73,100 |
Nov 15, 2024 | 47.18 | 47.42 | 47.08 | 47.33 | 46.48 | 128,800 |
Nov 14, 2024 | 47.43 | 47.48 | 47.26 | 47.31 | 46.46 | 146,700 |
Nov 13, 2024 | 47.65 | 47.65 | 47.30 | 47.33 | 46.48 | 191,100 |
Nov 12, 2024 | 47.66 | 47.69 | 47.42 | 47.46 | 46.61 | 149,300 |
Nov 11, 2024 | 47.79 | 47.82 | 47.73 | 47.80 | 46.94 | 151,500 |
Nov 8, 2024 | 47.84 | 47.96 | 47.79 | 47.87 | 47.01 | 521,700 |
Nov 7, 2024 | 47.53 | 47.79 | 47.51 | 47.76 | 46.90 | 148,900 |
Nov 6, 2024 | 47.26 | 47.48 | 47.23 | 47.32 | 46.47 | 906,700 |
Nov 5, 2024 | 47.53 | 47.73 | 47.45 | 47.71 | 46.85 | 211,400 |
Nov 4, 2024 | 47.59 | 47.66 | 47.46 | 47.57 | 46.71 | 313,000 |
Nov 1, 2024 | 0.16 Dividend | |||||
Nov 1, 2024 | 47.59 | 47.64 | 47.27 | 47.29 | 46.44 | 269,900 |
Oct 31, 2024 | 47.70 | 47.77 | 47.57 | 47.66 | 46.65 | 142,700 |
Oct 30, 2024 | 47.91 | 48.00 | 47.73 | 47.73 | 46.72 | 1,038,300 |
Oct 29, 2024 | 47.56 | 47.79 | 47.54 | 47.79 | 46.78 | 75,300 |
Oct 28, 2024 | 47.77 | 47.85 | 47.66 | 47.74 | 46.73 | 174,800 |
Oct 25, 2024 | 47.98 | 48.00 | 47.76 | 47.77 | 46.76 | 76,500 |
Oct 24, 2024 | 47.82 | 47.95 | 47.79 | 47.88 | 46.86 | 133,900 |
Oct 23, 2024 | 47.79 | 47.83 | 47.70 | 47.77 | 46.76 | 108,300 |
Oct 22, 2024 | 47.95 | 47.95 | 47.80 | 47.90 | 46.88 | 246,700 |
Oct 21, 2024 | 48.11 | 48.14 | 47.90 | 47.92 | 46.90 | 216,200 |
Oct 18, 2024 | 48.39 | 48.42 | 48.31 | 48.31 | 47.29 | 129,000 |
Oct 17, 2024 | 48.46 | 48.47 | 48.32 | 48.37 | 47.34 | 176,300 |
Oct 16, 2024 | 48.63 | 48.68 | 48.57 | 48.64 | 47.61 | 2,461,000 |
Oct 15, 2024 | 48.46 | 48.55 | 48.44 | 48.51 | 47.48 | 184,400 |
Oct 14, 2024 | 48.16 | 48.32 | 48.16 | 48.31 | 47.29 | 45,200 |
Oct 11, 2024 | 48.29 | 48.40 | 48.25 | 48.32 | 47.30 | 71,000 |
Oct 10, 2024 | 48.28 | 48.36 | 48.23 | 48.35 | 47.32 | 103,300 |
Oct 9, 2024 | 48.43 | 48.43 | 48.29 | 48.37 | 47.34 | 58,200 |
Oct 8, 2024 | 48.32 | 48.45 | 48.28 | 48.45 | 47.42 | 187,700 |
Oct 7, 2024 | 48.44 | 48.51 | 48.35 | 48.36 | 47.33 | 114,300 |
Oct 4, 2024 | 48.61 | 48.64 | 48.55 | 48.58 | 47.55 | 2,167,500 |
Oct 3, 2024 | 49.02 | 49.02 | 48.84 | 48.85 | 47.81 | 73,200 |
Oct 2, 2024 | 48.98 | 49.11 | 48.93 | 49.09 | 48.05 | 92,800 |
Oct 1, 2024 | 0.17 Dividend | |||||
Oct 1, 2024 | 49.17 | 49.25 | 49.11 | 49.20 | 48.16 | 109,200 |
Sep 30, 2024 | 49.22 | 49.27 | 49.11 | 49.15 | 47.94 | 61,200 |
Sep 27, 2024 | 49.22 | 49.29 | 49.18 | 49.25 | 48.04 | 67,400 |
Sep 26, 2024 | 49.18 | 49.18 | 49.01 | 49.09 | 47.88 | 80,100 |
Sep 25, 2024 | 49.31 | 49.31 | 49.09 | 49.09 | 47.88 | 100,100 |
Sep 24, 2024 | 49.16 | 49.37 | 49.13 | 49.37 | 48.16 | 108,700 |
Sep 23, 2024 | 49.17 | 49.33 | 49.14 | 49.26 | 48.05 | 59,200 |
Sep 20, 2024 | 49.20 | 49.33 | 49.14 | 49.30 | 48.09 | 57,700 |
Sep 19, 2024 | 49.24 | 49.34 | 49.20 | 49.27 | 48.06 | 79,600 |
Sep 18, 2024 | 49.30 | 49.53 | 49.22 | 49.23 | 48.02 | 67,600 |
Sep 17, 2024 | 49.48 | 49.48 | 49.34 | 49.39 | 48.18 | 89,100 |
Sep 16, 2024 | 49.30 | 49.45 | 49.26 | 49.42 | 48.20 | 228,000 |
Sep 13, 2024 | 49.21 | 49.30 | 49.21 | 49.22 | 48.01 | 173,100 |
Sep 12, 2024 | 49.13 | 49.16 | 49.00 | 49.13 | 47.92 | 289,200 |
Sep 11, 2024 | 49.09 | 49.21 | 49.04 | 49.17 | 47.96 | 58,600 |
Sep 10, 2024 | 49.05 | 49.15 | 49.01 | 49.14 | 47.93 | 60,200 |
Sep 9, 2024 | 48.93 | 49.05 | 48.89 | 49.02 | 47.81 | 44,500 |
Sep 6, 2024 | 48.94 | 49.17 | 48.85 | 48.91 | 47.71 | 80,700 |
Sep 5, 2024 | 48.85 | 48.94 | 48.71 | 48.94 | 47.74 | 50,400 |
Sep 4, 2024 | 48.46 | 48.74 | 48.46 | 48.73 | 47.53 | 67,200 |
Sep 3, 2024 | 0.17 Dividend | |||||
Sep 3, 2024 | 48.49 | 48.55 | 48.41 | 48.47 | 47.28 | 92,300 |
Aug 30, 2024 | 48.65 | 48.68 | 48.48 | 48.48 | 47.12 | 177,400 |
Aug 29, 2024 | 48.58 | 48.65 | 48.54 | 48.60 | 47.24 | 436,300 |
Aug 28, 2024 | 48.74 | 48.74 | 48.65 | 48.68 | 47.32 | 115,400 |
Aug 27, 2024 | 48.62 | 48.75 | 48.58 | 48.73 | 47.36 | 48,100 |
Aug 26, 2024 | 48.87 | 48.89 | 48.75 | 48.75 | 47.38 | 47,500 |
Aug 23, 2024 | 48.70 | 48.85 | 48.65 | 48.80 | 47.43 | 165,800 |
Aug 22, 2024 | 48.67 | 48.67 | 48.48 | 48.56 | 47.20 | 95,400 |
Aug 21, 2024 | 48.68 | 48.84 | 48.62 | 48.75 | 47.38 | 78,700 |
Aug 20, 2024 | 48.60 | 48.65 | 48.55 | 48.64 | 47.28 | 67,400 |
Aug 19, 2024 | 48.40 | 48.55 | 48.40 | 48.52 | 47.16 | 71,800 |
Aug 16, 2024 | 48.37 | 48.44 | 48.29 | 48.42 | 47.06 | 63,700 |
Aug 15, 2024 | 48.17 | 48.32 | 48.17 | 48.30 | 46.95 | 113,000 |
Aug 14, 2024 | 48.32 | 48.50 | 48.32 | 48.40 | 47.04 | 200,200 |
Aug 13, 2024 | 48.20 | 48.29 | 48.14 | 48.29 | 46.94 | 102,800 |
Aug 12, 2024 | 47.91 | 48.04 | 47.86 | 48.00 | 46.66 | 61,400 |
Aug 9, 2024 | 47.93 | 48.00 | 47.88 | 47.91 | 46.57 | 168,900 |
Aug 8, 2024 | 47.70 | 47.76 | 47.62 | 47.71 | 46.37 | 63,300 |
Aug 7, 2024 | 47.90 | 47.96 | 47.67 | 47.71 | 46.37 | 293,100 |
Aug 6, 2024 | 48.14 | 48.17 | 47.91 | 47.91 | 46.57 | 148,600 |
Aug 5, 2024 | 48.32 | 48.33 | 48.07 | 48.20 | 46.85 | 279,900 |
Aug 2, 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 46.91 | 129,900 |
Aug 1, 2024 | 0.14 Dividend | |||||
Aug 1, 2024 | 47.79 | 47.92 | 47.79 | 47.84 | 46.50 | 149,700 |
Jul 31, 2024 | 47.71 | 47.82 | 47.64 | 47.82 | 46.35 | 135,200 |
Jul 30, 2024 | 47.54 | 47.59 | 47.48 | 47.56 | 46.10 | 125,400 |
Jul 29, 2024 | 47.54 | 47.56 | 47.47 | 47.54 | 46.08 | 146,000 |
Jul 26, 2024 | 47.41 | 47.47 | 47.37 | 47.44 | 45.98 | 98,100 |
Jul 25, 2024 | 47.16 | 47.34 | 47.16 | 47.22 | 45.77 | 262,700 |
Jul 24, 2024 | 47.35 | 47.37 | 47.09 | 47.11 | 45.66 | 593,600 |
Jul 23, 2024 | 47.39 | 47.43 | 47.31 | 47.33 | 45.87 | 5,232,900 |
Jul 22, 2024 | 47.41 | 47.47 | 47.28 | 47.34 | 45.88 | 116,600 |
Jul 19, 2024 | 47.60 | 47.60 | 47.34 | 47.35 | 45.89 | 121,000 |
Jul 18, 2024 | 47.55 | 47.66 | 47.49 | 47.51 | 46.05 | 62,700 |
Jul 17, 2024 | 47.51 | 47.67 | 47.51 | 47.65 | 46.18 | 105,400 |
Jul 16, 2024 | 47.54 | 47.64 | 47.47 | 47.64 | 46.17 | 69,000 |
Jul 15, 2024 | 47.48 | 47.55 | 47.40 | 47.40 | 45.94 | 181,100 |
Jul 12, 2024 | 47.49 | 47.62 | 47.46 | 47.62 | 46.16 | 267,600 |
Jul 11, 2024 | 47.50 | 47.55 | 47.43 | 47.46 | 46.00 | 77,300 |
Jul 10, 2024 | 47.17 | 47.24 | 47.14 | 47.24 | 45.79 | 36,900 |
Jul 9, 2024 | 47.15 | 47.18 | 47.07 | 47.16 | 45.71 | 43,300 |
Jul 8, 2024 | 47.26 | 47.27 | 47.17 | 47.23 | 45.78 | 73,000 |
Jul 5, 2024 | 47.14 | 47.24 | 47.06 | 47.22 | 45.77 | 54,400 |
Jul 3, 2024 | 46.86 | 47.00 | 46.82 | 46.98 | 45.53 | 41,200 |
Jul 2, 2024 | 46.61 | 46.73 | 46.61 | 46.70 | 45.26 | 63,600 |
Jul 1, 2024 | 0.16 Dividend | |||||
Jul 1, 2024 | 46.55 | 46.66 | 46.47 | 46.50 | 45.07 | 66,600 |
Jun 28, 2024 | 47.21 | 47.23 | 46.86 | 46.86 | 45.26 | 63,900 |
Jun 27, 2024 | 47.11 | 47.18 | 47.11 | 47.12 | 45.51 | 133,900 |
Jun 26, 2024 | 47.03 | 47.08 | 46.99 | 47.05 | 45.45 | 90,600 |
Jun 25, 2024 | 47.27 | 47.29 | 47.21 | 47.25 | 45.64 | 71,600 |
Jun 24, 2024 | 47.24 | 47.33 | 47.24 | 47.28 | 45.67 | 36,400 |
Jun 21, 2024 | 47.27 | 47.31 | 47.15 | 47.24 | 45.63 | 38,100 |
Jun 20, 2024 | 47.11 | 47.23 | 47.11 | 47.22 | 45.61 | 54,000 |
Jun 18, 2024 | 47.21 | 47.38 | 47.21 | 47.35 | 45.74 | 56,900 |
Jun 17, 2024 | 47.30 | 47.30 | 47.08 | 47.16 | 45.55 | 50,200 |
Jun 14, 2024 | 47.37 | 47.37 | 47.28 | 47.36 | 45.75 | 59,700 |
Jun 13, 2024 | 47.27 | 47.36 | 47.21 | 47.33 | 45.72 | 253,700 |
Jun 12, 2024 | 47.26 | 47.37 | 47.11 | 47.11 | 45.51 | 45,300 |
Jun 11, 2024 | 46.78 | 46.89 | 46.70 | 46.85 | 45.25 | 64,800 |
Jun 10, 2024 | 46.72 | 46.73 | 46.67 | 46.71 | 45.12 | 97,500 |
Jun 7, 2024 | 46.86 | 46.86 | 46.76 | 46.79 | 45.20 | 81,500 |
Jun 6, 2024 | 47.11 | 47.17 | 47.09 | 47.12 | 45.51 | 55,100 |
Jun 5, 2024 | 47.08 | 47.16 | 46.96 | 47.16 | 45.55 | 58,300 |
Jun 4, 2024 | 46.99 | 47.08 | 46.96 | 47.03 | 45.43 | 70,200 |
Jun 3, 2024 | 0.16 Dividend | |||||
Jun 3, 2024 | 46.70 | 46.87 | 46.70 | 46.87 | 45.27 | 49,400 |
May 31, 2024 | 46.68 | 46.78 | 46.68 | 46.76 | 45.01 | 114,400 |
May 30, 2024 | 46.49 | 46.60 | 46.49 | 46.57 | 44.83 | 304,900 |
May 29, 2024 | 46.39 | 46.43 | 46.25 | 46.34 | 44.61 | 729,400 |
May 28, 2024 | 46.85 | 46.85 | 46.55 | 46.55 | 44.81 | 70,200 |
May 24, 2024 | 46.70 | 46.81 | 46.68 | 46.80 | 45.05 | 63,300 |
May 23, 2024 | 46.91 | 46.91 | 46.66 | 46.70 | 44.95 | 54,700 |
May 22, 2024 | 46.80 | 46.93 | 46.80 | 46.88 | 45.13 | 72,000 |
May 21, 2024 | 46.97 | 46.97 | 46.91 | 46.93 | 45.18 | 84,100 |
May 20, 2024 | 46.81 | 46.89 | 46.81 | 46.84 | 45.09 | 78,600 |
May 17, 2024 | 46.96 | 46.97 | 46.87 | 46.88 | 45.13 | 197,400 |
May 16, 2024 | 47.10 | 47.10 | 46.97 | 46.98 | 45.22 | 259,400 |
May 15, 2024 | 47.00 | 47.10 | 46.94 | 47.05 | 45.29 | 88,200 |
May 14, 2024 | 46.72 | 46.73 | 46.64 | 46.71 | 44.96 | 163,500 |
May 13, 2024 | 46.65 | 46.69 | 46.56 | 46.56 | 44.82 | 42,500 |
May 10, 2024 | 46.62 | 46.64 | 46.53 | 46.57 | 44.83 | 56,200 |
May 9, 2024 | 46.60 | 46.73 | 46.57 | 46.68 | 44.94 | 59,900 |
May 8, 2024 | 46.63 | 46.68 | 46.62 | 46.63 | 44.89 | 69,300 |
May 7, 2024 | 46.86 | 46.86 | 46.69 | 46.70 | 44.95 | 73,500 |
May 6, 2024 | 46.65 | 46.70 | 46.61 | 46.68 | 44.94 | 44,700 |
May 3, 2024 | 46.66 | 46.68 | 46.40 | 46.59 | 44.85 | 329,300 |
May 2, 2024 | 46.12 | 46.35 | 46.09 | 46.34 | 44.61 | 140,200 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 46.02 | 46.29 | 45.98 | 46.11 | 44.39 | 128,100 |
Apr 30, 2024 | 46.17 | 46.23 | 46.07 | 46.08 | 44.20 | 297,800 |
Apr 29, 2024 | 46.25 | 46.33 | 46.22 | 46.29 | 44.40 | 44,100 |
Apr 26, 2024 | 46.18 | 46.21 | 46.13 | 46.13 | 44.25 | 150,900 |
Apr 25, 2024 | 45.86 | 46.03 | 45.81 | 46.03 | 44.15 | 85,900 |
Apr 24, 2024 | 46.13 | 46.17 | 46.02 | 46.12 | 44.24 | 197,100 |
Apr 23, 2024 | 46.17 | 46.38 | 46.13 | 46.25 | 44.37 | 129,400 |
Apr 22, 2024 | 46.09 | 46.21 | 46.09 | 46.18 | 44.30 | 49,000 |
Apr 19, 2024 | 46.16 | 46.20 | 46.09 | 46.12 | 44.24 | 68,400 |
Apr 18, 2024 | 46.17 | 46.17 | 46.02 | 46.06 | 44.18 | 112,500 |
Apr 17, 2024 | 46.14 | 46.22 | 46.06 | 46.16 | 44.28 | 161,700 |
Apr 16, 2024 | 45.94 | 45.98 | 45.83 | 45.93 | 44.06 | 669,700 |
Apr 15, 2024 | 46.26 | 46.26 | 46.03 | 46.05 | 44.17 | 75,300 |
Apr 12, 2024 | 46.52 | 46.56 | 46.46 | 46.47 | 44.58 | 77,600 |
Apr 11, 2024 | 46.54 | 46.56 | 46.29 | 46.38 | 44.49 | 47,800 |
Apr 10, 2024 | 46.70 | 46.70 | 46.39 | 46.44 | 44.55 | 267,000 |
Apr 9, 2024 | 46.99 | 47.00 | 46.92 | 46.99 | 45.08 | 45,900 |
Apr 8, 2024 | 46.77 | 46.87 | 46.76 | 46.81 | 44.90 | 97,900 |
Apr 5, 2024 | 46.86 | 46.93 | 46.80 | 46.82 | 44.91 | 47,100 |
Apr 4, 2024 | 47.10 | 47.10 | 46.92 | 47.00 | 45.09 | 62,100 |
Apr 3, 2024 | 46.78 | 46.98 | 46.73 | 46.95 | 45.04 | 86,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%