NYSEArca - Nasdaq Real Time Price • USD
Schwab U.S. Dividend Equity ETF (SCHD)
As of 10:16 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 |
---|---|---|---|---|---|---|
Jun 27, 2024 | 77.44 | 77.48 | 77.23 | 77.23 | 77.23 | 635,503 |
Jun 26, 2024 | 0.82 Dividend | |||||
Jun 26, 2024 | 77.59 | 77.60 | 77.29 | 77.43 | 77.43 | 2,711,700 |
Jun 25, 2024 | 79.13 | 79.13 | 78.33 | 78.58 | 77.76 | 2,620,600 |
Jun 24, 2024 | 78.45 | 79.36 | 78.41 | 79.21 | 78.38 | 2,660,700 |
Jun 21, 2024 | 78.21 | 78.37 | 77.95 | 78.12 | 77.30 | 2,798,800 |
Jun 20, 2024 | 77.49 | 78.19 | 77.38 | 78.06 | 77.24 | 3,244,000 |
Jun 18, 2024 | 77.35 | 77.90 | 77.35 | 77.64 | 76.83 | 2,440,400 |
Jun 17, 2024 | 76.64 | 77.36 | 76.44 | 77.30 | 76.49 | 3,083,400 |
Jun 14, 2024 | 76.71 | 76.92 | 76.25 | 76.79 | 75.98 | 3,159,200 |
Jun 13, 2024 | 77.21 | 77.23 | 76.62 | 77.11 | 76.30 | 2,732,400 |
Jun 12, 2024 | 78.21 | 78.27 | 77.23 | 77.44 | 76.63 | 2,831,900 |
Jun 11, 2024 | 77.50 | 77.51 | 76.94 | 77.50 | 76.69 | 2,498,700 |
Jun 10, 2024 | 77.68 | 77.88 | 77.28 | 77.77 | 76.95 | 2,555,300 |
Jun 7, 2024 | 77.89 | 78.44 | 77.66 | 77.89 | 77.07 | 2,064,000 |
Jun 6, 2024 | 78.00 | 78.39 | 77.76 | 78.08 | 77.26 | 2,216,700 |
Jun 5, 2024 | 78.30 | 78.36 | 77.58 | 78.15 | 77.33 | 3,750,000 |
Jun 4, 2024 | 77.88 | 78.36 | 77.74 | 78.18 | 77.36 | 1,958,200 |
Jun 3, 2024 | 78.70 | 78.70 | 77.63 | 78.14 | 77.32 | 2,751,900 |
May 31, 2024 | 77.30 | 78.59 | 77.15 | 78.57 | 77.75 | 2,619,600 |
May 30, 2024 | 76.62 | 77.16 | 76.56 | 77.15 | 76.34 | 2,421,700 |
May 29, 2024 | 76.95 | 76.95 | 76.36 | 76.42 | 75.62 | 3,168,600 |
May 28, 2024 | 78.16 | 78.16 | 77.17 | 77.44 | 76.63 | 3,281,000 |
May 24, 2024 | 78.25 | 78.44 | 77.94 | 78.10 | 77.28 | 2,389,800 |
May 23, 2024 | 79.14 | 79.14 | 77.94 | 77.98 | 77.16 | 3,143,900 |
May 22, 2024 | 79.29 | 79.52 | 78.96 | 79.20 | 78.37 | 2,993,100 |
May 21, 2024 | 79.59 | 79.72 | 79.26 | 79.46 | 78.63 | 2,242,000 |
May 20, 2024 | 80.09 | 80.09 | 79.60 | 79.68 | 78.84 | 2,546,000 |
May 17, 2024 | 79.99 | 80.10 | 79.83 | 80.08 | 79.24 | 2,112,800 |
May 16, 2024 | 80.00 | 80.14 | 79.71 | 80.00 | 79.16 | 2,724,600 |
May 15, 2024 | 80.01 | 80.23 | 79.83 | 80.15 | 79.31 | 2,495,900 |
May 14, 2024 | 79.70 | 79.95 | 79.40 | 79.69 | 78.85 | 2,122,500 |
May 13, 2024 | 79.51 | 79.88 | 79.42 | 79.56 | 78.73 | 2,238,200 |
May 10, 2024 | 79.31 | 79.38 | 79.16 | 79.30 | 78.47 | 2,044,700 |
May 9, 2024 | 78.59 | 79.17 | 78.39 | 79.16 | 78.33 | 3,006,100 |
May 8, 2024 | 78.13 | 78.57 | 77.98 | 78.51 | 77.69 | 2,051,800 |
May 7, 2024 | 78.44 | 78.66 | 78.19 | 78.25 | 77.43 | 3,026,300 |
May 6, 2024 | 78.27 | 78.43 | 78.00 | 78.13 | 77.31 | 3,495,900 |
May 3, 2024 | 77.97 | 78.30 | 77.58 | 77.97 | 77.15 | 2,613,200 |
May 2, 2024 | 77.39 | 77.50 | 76.80 | 77.27 | 76.46 | 2,610,500 |
May 1, 2024 | 76.80 | 77.67 | 76.62 | 76.89 | 76.08 | 3,449,700 |
Apr 30, 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 76.18 | 2,425,100 |
Apr 29, 2024 | 77.58 | 78.03 | 77.55 | 77.92 | 77.10 | 2,481,000 |
Apr 26, 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 76.67 | 2,394,800 |
Apr 25, 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 76.75 | 3,410,100 |
Apr 24, 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 77.31 | 2,975,900 |
Apr 23, 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 76.95 | 2,507,000 |
Apr 22, 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 76.43 | 3,078,500 |
Apr 19, 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 75.85 | 3,402,800 |
Apr 18, 2024 | 75.97 | 76.24 | 75.58 | 75.81 | 75.02 | 2,613,200 |
Apr 17, 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 75.02 | 2,656,800 |
Apr 16, 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 75.13 | 3,327,600 |
Apr 15, 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 75.62 | 4,487,500 |
Apr 12, 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 76.00 | 3,675,900 |
Apr 11, 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 77.11 | 4,979,600 |
Apr 10, 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 77.31 | 6,348,000 |
Apr 9, 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 78.72 | 3,248,800 |
Apr 8, 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 78.27 | 2,196,400 |
Apr 5, 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 78.18 | 3,419,800 |
Apr 4, 2024 | 80.00 | 80.17 | 78.60 | 78.73 | 77.90 | 3,921,900 |
Apr 3, 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 78.70 | 3,019,400 |
Apr 2, 2024 | 80.00 | 80.07 | 79.53 | 79.73 | 78.89 | 3,529,800 |
Apr 1, 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 79.30 | 4,171,700 |
Mar 28, 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 79.78 | 3,014,700 |
Mar 27, 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 79.39 | 3,248,400 |
Mar 26, 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 78.04 | 4,880,900 |
Mar 25, 2024 | 79.38 | 79.82 | 79.37 | 79.40 | 78.57 | 3,635,200 |
Mar 22, 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 78.55 | 3,602,200 |
Mar 21, 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 79.03 | 3,637,500 |
Mar 20, 2024 | 0.61 Dividend | |||||
Mar 20, 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 78.41 | 4,894,700 |
Mar 19, 2024 | 78.70 | 79.11 | 78.59 | 79.07 | 77.64 | 3,494,300 |
Mar 18, 2024 | 78.93 | 78.99 | 78.47 | 78.72 | 77.29 | 4,293,900 |
Mar 15, 2024 | 78.53 | 78.94 | 78.41 | 78.56 | 77.14 | 3,417,600 |
Mar 14, 2024 | 79.38 | 79.38 | 78.40 | 78.83 | 77.40 | 3,199,800 |
Mar 13, 2024 | 79.28 | 79.56 | 79.08 | 79.26 | 77.82 | 3,231,700 |
Mar 12, 2024 | 79.15 | 79.27 | 78.70 | 79.02 | 77.59 | 2,937,400 |
Mar 11, 2024 | 78.48 | 78.91 | 78.28 | 78.88 | 77.45 | 3,566,100 |
Mar 8, 2024 | 78.79 | 78.94 | 78.43 | 78.43 | 77.01 | 3,537,000 |
Mar 7, 2024 | 78.75 | 78.98 | 78.65 | 78.76 | 77.33 | 3,053,700 |
Mar 6, 2024 | 78.56 | 78.83 | 78.19 | 78.38 | 76.96 | 3,220,000 |
Mar 5, 2024 | 78.31 | 78.58 | 77.88 | 78.12 | 76.70 | 3,424,000 |
Mar 4, 2024 | 78.18 | 78.60 | 78.15 | 78.39 | 76.97 | 3,993,100 |
Mar 1, 2024 | 77.78 | 78.25 | 77.52 | 78.15 | 76.73 | 2,992,800 |
Feb 29, 2024 | 77.84 | 77.97 | 77.51 | 77.64 | 76.23 | 3,231,700 |
Feb 28, 2024 | 77.42 | 77.70 | 77.30 | 77.43 | 76.03 | 2,693,700 |
Feb 27, 2024 | 77.51 | 77.58 | 77.27 | 77.54 | 76.13 | 2,729,400 |
Feb 26, 2024 | 77.89 | 78.02 | 77.36 | 77.47 | 76.07 | 2,890,600 |
Feb 23, 2024 | 77.89 | 78.14 | 77.78 | 77.89 | 76.48 | 4,188,400 |
Feb 22, 2024 | 77.38 | 78.00 | 77.26 | 77.80 | 76.39 | 3,120,100 |
Feb 21, 2024 | 77.05 | 77.31 | 76.74 | 77.28 | 75.88 | 2,785,900 |
Feb 20, 2024 | 76.81 | 77.29 | 76.67 | 76.97 | 75.57 | 4,727,600 |
Feb 16, 2024 | 77.03 | 77.44 | 76.81 | 76.98 | 75.58 | 3,151,400 |
Feb 15, 2024 | 76.52 | 77.30 | 76.52 | 77.24 | 75.84 | 3,504,800 |
Feb 14, 2024 | 76.41 | 76.48 | 75.92 | 76.38 | 75.00 | 3,517,300 |
Feb 13, 2024 | 76.69 | 76.72 | 75.48 | 76.08 | 74.70 | 4,218,200 |
Feb 12, 2024 | 76.82 | 77.47 | 76.81 | 77.26 | 75.86 | 3,326,400 |
Feb 9, 2024 | 76.97 | 76.97 | 76.50 | 76.79 | 75.40 | 3,263,200 |
Feb 8, 2024 | 76.97 | 77.11 | 76.69 | 77.07 | 75.67 | 2,478,100 |
Feb 7, 2024 | 77.13 | 77.16 | 76.60 | 76.87 | 75.48 | 2,826,300 |
Feb 6, 2024 | 76.67 | 76.88 | 76.55 | 76.75 | 75.36 | 3,628,000 |
Feb 5, 2024 | 76.81 | 76.81 | 76.16 | 76.38 | 75.00 | 3,880,100 |
Feb 2, 2024 | 76.81 | 77.31 | 76.42 | 77.00 | 75.60 | 3,567,300 |
Feb 1, 2024 | 76.44 | 77.04 | 75.91 | 77.04 | 75.64 | 3,502,300 |
Jan 31, 2024 | 77.17 | 77.17 | 76.23 | 76.24 | 74.86 | 4,175,600 |
Jan 30, 2024 | 77.01 | 77.28 | 76.79 | 77.19 | 75.79 | 2,584,600 |
Jan 29, 2024 | 77.08 | 77.35 | 76.81 | 77.33 | 75.93 | 3,717,000 |
Jan 26, 2024 | 77.15 | 77.28 | 76.83 | 77.02 | 75.62 | 3,672,300 |
Jan 25, 2024 | 77.04 | 77.09 | 76.65 | 77.07 | 75.67 | 4,059,800 |
Jan 24, 2024 | 77.23 | 77.23 | 76.38 | 76.40 | 75.01 | 4,569,500 |
Jan 23, 2024 | 76.94 | 77.08 | 76.70 | 76.94 | 75.54 | 3,138,000 |
Jan 22, 2024 | 76.68 | 77.09 | 76.60 | 76.92 | 75.53 | 4,456,300 |
Jan 19, 2024 | 75.97 | 76.75 | 75.59 | 76.59 | 75.20 | 4,093,600 |
Jan 18, 2024 | 75.48 | 75.78 | 75.09 | 75.70 | 74.33 | 3,570,500 |
Jan 17, 2024 | 75.18 | 75.58 | 74.91 | 75.25 | 73.89 | 4,281,100 |
Jan 16, 2024 | 76.10 | 76.16 | 75.49 | 75.71 | 74.34 | 4,935,500 |
Jan 12, 2024 | 76.45 | 76.66 | 75.99 | 76.27 | 74.89 | 3,594,000 |
Jan 11, 2024 | 76.36 | 76.41 | 75.61 | 76.06 | 74.68 | 3,357,500 |
Jan 10, 2024 | 76.40 | 76.50 | 76.08 | 76.37 | 74.99 | 5,790,600 |
Jan 9, 2024 | 76.44 | 76.54 | 76.14 | 76.41 | 75.02 | 2,921,500 |
Jan 8, 2024 | 76.27 | 76.88 | 76.00 | 76.82 | 75.43 | 4,591,600 |
Jan 5, 2024 | 76.12 | 76.65 | 75.87 | 76.37 | 74.99 | 3,551,500 |
Jan 4, 2024 | 76.33 | 76.64 | 76.10 | 76.12 | 74.74 | 3,978,900 |
Jan 3, 2024 | 76.54 | 76.67 | 76.10 | 76.21 | 74.83 | 3,633,300 |
Jan 2, 2024 | 75.86 | 77.00 | 75.84 | 76.69 | 75.30 | 6,862,200 |
Dec 29, 2023 | 76.26 | 76.39 | 75.87 | 76.13 | 74.75 | 3,859,800 |
Dec 28, 2023 | 76.27 | 76.45 | 76.16 | 76.32 | 74.94 | 3,324,300 |
Dec 27, 2023 | 76.27 | 76.44 | 76.08 | 76.28 | 74.90 | 3,483,000 |
Dec 26, 2023 | 75.93 | 76.44 | 75.85 | 76.22 | 74.84 | 3,599,500 |
Dec 22, 2023 | 75.62 | 76.16 | 75.56 | 75.85 | 74.47 | 3,198,300 |
Dec 21, 2023 | 75.28 | 75.43 | 74.76 | 75.39 | 74.02 | 3,186,900 |
Dec 20, 2023 | 75.81 | 76.03 | 74.80 | 74.83 | 73.47 | 3,588,000 |
Dec 19, 2023 | 75.77 | 76.05 | 75.69 | 75.97 | 74.59 | 3,438,500 |
Dec 18, 2023 | 75.81 | 75.84 | 75.52 | 75.55 | 74.18 | 4,320,500 |
Dec 15, 2023 | 75.37 | 75.73 | 75.25 | 75.45 | 74.08 | 4,912,400 |
Dec 14, 2023 | 75.04 | 75.97 | 75.04 | 75.69 | 74.32 | 4,915,300 |
Dec 13, 2023 | 73.00 | 74.47 | 72.90 | 74.47 | 73.12 | 4,040,500 |
Dec 12, 2023 | 73.30 | 73.38 | 72.92 | 73.26 | 71.93 | 4,910,200 |
Dec 11, 2023 | 72.82 | 73.25 | 72.76 | 73.22 | 71.89 | 6,721,400 |
Dec 8, 2023 | 72.47 | 72.76 | 72.26 | 72.52 | 71.21 | 6,446,700 |
Dec 7, 2023 | 72.30 | 72.54 | 72.03 | 72.40 | 71.09 | 3,245,700 |
Dec 6, 2023 | 0.74 Dividend | |||||
Dec 6, 2023 | 72.43 | 72.66 | 72.08 | 72.13 | 70.82 | 5,463,900 |
Dec 5, 2023 | 73.28 | 73.28 | 72.89 | 73.01 | 70.96 | 3,329,300 |
Dec 4, 2023 | 72.80 | 73.50 | 72.80 | 73.44 | 71.38 | 4,313,600 |
Dec 1, 2023 | 72.19 | 73.19 | 72.07 | 73.15 | 71.09 | 4,403,800 |
Nov 30, 2023 | 72.08 | 72.41 | 71.84 | 72.35 | 70.32 | 3,203,800 |
Nov 29, 2023 | 71.91 | 72.19 | 71.79 | 71.83 | 69.81 | 3,597,000 |
Nov 28, 2023 | 71.40 | 71.77 | 71.20 | 71.54 | 69.53 | 3,692,900 |
Nov 27, 2023 | 71.62 | 71.66 | 71.31 | 71.44 | 69.43 | 5,225,900 |
Nov 24, 2023 | 71.60 | 71.81 | 71.58 | 71.80 | 69.78 | 2,071,000 |
Nov 22, 2023 | 71.42 | 71.65 | 71.32 | 71.53 | 69.52 | 2,847,000 |
Nov 21, 2023 | 71.31 | 71.37 | 71.08 | 71.30 | 69.30 | 2,929,700 |
Nov 20, 2023 | 70.98 | 71.64 | 70.91 | 71.49 | 69.48 | 4,184,000 |
Nov 17, 2023 | 71.16 | 71.23 | 70.82 | 71.14 | 69.14 | 2,925,700 |
Nov 16, 2023 | 71.01 | 71.13 | 70.41 | 70.77 | 68.78 | 3,650,200 |
Nov 15, 2023 | 70.88 | 71.52 | 70.88 | 71.34 | 69.33 | 3,032,200 |
Nov 14, 2023 | 70.15 | 71.02 | 70.10 | 70.80 | 68.81 | 3,966,800 |
Nov 13, 2023 | 69.20 | 69.44 | 69.00 | 69.27 | 67.32 | 4,028,000 |
Nov 10, 2023 | 69.16 | 69.50 | 68.61 | 69.44 | 67.49 | 3,341,100 |
Nov 9, 2023 | 69.66 | 69.67 | 68.71 | 68.77 | 66.84 | 3,390,500 |
Nov 8, 2023 | 69.80 | 69.88 | 69.36 | 69.57 | 67.61 | 3,113,700 |
Nov 7, 2023 | 69.76 | 69.82 | 69.55 | 69.70 | 67.74 | 3,456,900 |
Nov 6, 2023 | 70.25 | 70.37 | 69.72 | 69.94 | 67.97 | 3,538,900 |
Nov 3, 2023 | 70.23 | 70.56 | 70.14 | 70.25 | 68.28 | 3,934,800 |
Nov 2, 2023 | 68.55 | 69.69 | 68.55 | 69.67 | 67.71 | 5,740,600 |
Nov 1, 2023 | 68.15 | 68.30 | 67.65 | 68.15 | 66.23 | 4,250,300 |
Oct 31, 2023 | 67.72 | 68.07 | 67.38 | 68.06 | 66.15 | 4,241,000 |
Oct 30, 2023 | 67.30 | 67.83 | 67.19 | 67.69 | 65.79 | 5,224,400 |
Oct 27, 2023 | 68.06 | 68.06 | 66.67 | 66.90 | 65.02 | 6,604,000 |
Oct 26, 2023 | 68.39 | 68.76 | 68.17 | 68.18 | 66.26 | 3,819,300 |
Oct 25, 2023 | 69.00 | 69.14 | 68.39 | 68.54 | 66.61 | 3,660,500 |
Oct 24, 2023 | 69.25 | 69.52 | 68.94 | 69.28 | 67.33 | 3,222,900 |
Oct 23, 2023 | 69.14 | 69.46 | 68.71 | 68.75 | 66.82 | 4,183,900 |
Oct 20, 2023 | 69.90 | 70.01 | 69.28 | 69.29 | 67.34 | 3,400,900 |
Oct 19, 2023 | 70.57 | 70.85 | 69.87 | 69.98 | 68.01 | 3,716,200 |
Oct 18, 2023 | 71.20 | 71.26 | 70.52 | 70.62 | 68.63 | 2,809,100 |
Oct 17, 2023 | 70.82 | 71.60 | 70.81 | 71.43 | 69.42 | 2,862,000 |
Oct 16, 2023 | 70.81 | 71.38 | 70.74 | 71.15 | 69.15 | 3,114,400 |
Oct 13, 2023 | 70.73 | 70.95 | 70.13 | 70.32 | 68.34 | 2,342,200 |
Oct 12, 2023 | 71.05 | 71.05 | 70.07 | 70.47 | 68.49 | 3,613,400 |
Oct 11, 2023 | 70.87 | 70.98 | 70.44 | 70.86 | 68.87 | 2,644,900 |
Oct 10, 2023 | 70.67 | 71.14 | 70.51 | 70.75 | 68.76 | 2,660,100 |
Oct 9, 2023 | 69.72 | 70.50 | 69.61 | 70.40 | 68.42 | 2,781,900 |
Oct 6, 2023 | 68.91 | 69.97 | 68.46 | 69.63 | 67.67 | 4,179,600 |
Oct 5, 2023 | 69.33 | 69.56 | 68.89 | 69.21 | 67.26 | 3,832,100 |
Oct 4, 2023 | 69.45 | 69.52 | 68.84 | 69.45 | 67.50 | 5,300,500 |
Oct 3, 2023 | 69.84 | 70.00 | 69.17 | 69.42 | 67.47 | 4,192,000 |
Oct 2, 2023 | 70.69 | 70.70 | 69.78 | 70.18 | 68.21 | 4,506,100 |
Sep 29, 2023 | 71.37 | 71.37 | 70.54 | 70.76 | 68.77 | 2,481,600 |
Sep 28, 2023 | 70.61 | 71.21 | 70.48 | 71.01 | 69.01 | 2,770,200 |
Sep 27, 2023 | 70.90 | 70.95 | 70.14 | 70.64 | 68.65 | 2,927,100 |
Sep 26, 2023 | 71.06 | 71.19 | 70.53 | 70.63 | 68.64 | 4,384,400 |
Sep 25, 2023 | 71.14 | 71.49 | 71.06 | 71.48 | 69.47 | 3,045,200 |
Sep 22, 2023 | 71.61 | 71.68 | 71.26 | 71.29 | 69.29 | 3,398,200 |
Sep 21, 2023 | 72.11 | 72.16 | 71.41 | 71.43 | 69.42 | 3,484,800 |
Sep 20, 2023 | 0.66 Dividend | |||||
Sep 20, 2023 | 73.02 | 73.29 | 72.44 | 72.48 | 70.44 | 3,193,000 |
Sep 19, 2023 | 73.60 | 73.64 | 73.08 | 73.43 | 70.73 | 2,459,300 |
Sep 18, 2023 | 73.72 | 73.83 | 73.45 | 73.62 | 70.91 | 2,686,700 |
Sep 15, 2023 | 74.16 | 74.33 | 73.60 | 73.63 | 70.92 | 2,709,500 |
Sep 14, 2023 | 74.00 | 74.40 | 73.95 | 74.34 | 71.61 | 2,334,600 |
Sep 13, 2023 | 73.84 | 74.01 | 73.35 | 73.55 | 70.84 | 2,095,700 |
Sep 12, 2023 | 73.63 | 74.04 | 73.58 | 73.76 | 71.05 | 2,567,300 |
Sep 11, 2023 | 73.94 | 74.08 | 73.69 | 73.78 | 71.07 | 2,103,100 |
Sep 8, 2023 | 73.44 | 73.76 | 73.40 | 73.67 | 70.96 | 2,062,500 |
Sep 7, 2023 | 73.30 | 73.55 | 73.09 | 73.38 | 70.68 | 2,061,100 |
Sep 6, 2023 | 73.88 | 73.88 | 73.08 | 73.43 | 70.73 | 3,485,300 |
Sep 5, 2023 | 74.67 | 74.73 | 73.96 | 74.01 | 71.29 | 3,610,400 |
Sep 1, 2023 | 74.88 | 75.08 | 74.46 | 74.67 | 71.92 | 2,609,600 |
Aug 31, 2023 | 74.76 | 74.86 | 74.52 | 74.53 | 71.79 | 1,934,600 |
Aug 30, 2023 | 74.52 | 74.76 | 74.33 | 74.59 | 71.85 | 2,258,700 |
Aug 29, 2023 | 73.85 | 74.48 | 73.78 | 74.46 | 71.72 | 2,536,200 |
Aug 28, 2023 | 73.66 | 73.97 | 73.50 | 73.76 | 71.05 | 2,152,400 |
Aug 25, 2023 | 73.25 | 73.54 | 72.77 | 73.34 | 70.64 | 2,490,200 |
Aug 24, 2023 | 73.58 | 74.08 | 73.00 | 73.01 | 70.32 | 2,592,000 |
Aug 23, 2023 | 73.03 | 73.62 | 72.97 | 73.58 | 70.87 | 2,362,500 |
Aug 22, 2023 | 73.60 | 73.69 | 72.89 | 72.96 | 70.28 | 2,975,200 |
Aug 21, 2023 | 73.60 | 73.74 | 73.05 | 73.52 | 70.82 | 2,360,100 |
Aug 18, 2023 | 73.01 | 73.71 | 72.91 | 73.56 | 70.85 | 2,617,400 |
Aug 17, 2023 | 73.60 | 73.98 | 73.32 | 73.38 | 70.68 | 2,422,100 |
Aug 16, 2023 | 73.55 | 73.92 | 73.21 | 73.27 | 70.58 | 2,430,000 |
Aug 15, 2023 | 74.03 | 74.03 | 73.44 | 73.57 | 70.86 | 2,819,100 |
Aug 14, 2023 | 74.45 | 74.53 | 74.20 | 74.45 | 71.71 | 2,206,800 |
Aug 11, 2023 | 74.23 | 74.65 | 74.12 | 74.57 | 71.83 | 1,729,600 |
Aug 10, 2023 | 74.65 | 75.15 | 74.20 | 74.36 | 71.63 | 2,348,400 |
Aug 9, 2023 | 74.52 | 74.79 | 74.23 | 74.35 | 71.62 | 1,986,700 |
Aug 8, 2023 | 74.36 | 74.58 | 73.82 | 74.54 | 71.80 | 2,433,100 |
Aug 7, 2023 | 74.37 | 74.87 | 74.35 | 74.81 | 72.06 | 2,543,200 |
Aug 4, 2023 | 74.64 | 74.93 | 74.06 | 74.16 | 71.43 | 2,754,200 |
Aug 3, 2023 | 74.33 | 74.72 | 74.11 | 74.46 | 71.72 | 2,697,800 |
Aug 2, 2023 | 74.84 | 74.96 | 74.42 | 74.54 | 71.80 | 3,566,000 |
Aug 1, 2023 | 75.57 | 75.69 | 75.03 | 75.32 | 72.55 | 3,126,800 |
Jul 31, 2023 | 75.74 | 75.84 | 75.39 | 75.66 | 72.88 | 2,559,500 |
Jul 28, 2023 | 75.59 | 75.87 | 75.36 | 75.63 | 72.85 | 2,283,100 |
Jul 27, 2023 | 75.81 | 76.03 | 75.07 | 75.16 | 72.40 | 3,481,000 |
Jul 26, 2023 | 75.03 | 75.70 | 74.96 | 75.47 | 72.69 | 2,602,000 |
Jul 25, 2023 | 75.42 | 75.63 | 75.25 | 75.33 | 72.56 | 3,777,800 |
Jul 24, 2023 | 75.08 | 75.57 | 75.05 | 75.41 | 72.64 | 2,494,000 |
Jul 21, 2023 | 75.01 | 75.16 | 74.78 | 74.97 | 72.21 | 2,626,700 |
Jul 20, 2023 | 74.44 | 74.94 | 74.31 | 74.80 | 72.05 | 2,824,000 |
Jul 19, 2023 | 73.96 | 74.57 | 73.96 | 74.50 | 71.76 | 3,351,700 |
Jul 18, 2023 | 73.12 | 74.11 | 73.11 | 73.78 | 71.07 | 3,130,100 |
Jul 17, 2023 | 73.17 | 73.37 | 72.94 | 73.19 | 70.50 | 3,325,100 |
Jul 14, 2023 | 73.72 | 73.75 | 73.17 | 73.38 | 70.68 | 3,100,000 |
Jul 13, 2023 | 73.58 | 73.86 | 73.51 | 73.78 | 71.07 | 2,998,100 |
Jul 12, 2023 | 73.70 | 73.90 | 73.33 | 73.44 | 70.74 | 2,762,000 |
Jul 11, 2023 | 72.46 | 73.27 | 72.46 | 73.22 | 70.53 | 3,041,100 |
Jul 10, 2023 | 71.82 | 72.61 | 71.81 | 72.38 | 69.72 | 3,054,100 |
Jul 7, 2023 | 71.73 | 72.46 | 71.65 | 71.81 | 69.17 | 2,290,800 |
Jul 6, 2023 | 72.14 | 72.18 | 71.55 | 71.94 | 69.29 | 2,630,500 |
Jul 5, 2023 | 72.70 | 72.99 | 72.48 | 72.73 | 70.05 | 2,507,600 |
Jul 3, 2023 | 72.51 | 73.07 | 72.44 | 73.05 | 70.36 | 1,773,900 |
Jun 30, 2023 | 72.40 | 72.76 | 72.25 | 72.62 | 69.95 | 2,783,000 |
Jun 29, 2023 | 71.52 | 72.03 | 71.42 | 72.01 | 69.36 | 2,798,400 |
Jun 28, 2023 | 71.54 | 71.61 | 71.16 | 71.52 | 68.89 | 2,920,400 |
Jun 27, 2023 | 71.13 | 71.75 | 71.01 | 71.68 | 69.04 | 3,778,700 |
Related Tickers
TUR iShares MSCI Turkey ETF
41.87
+1.88%
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
BLOK Amplify Transformational Data Sharing ETF
36.20
+1.67%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
GDX VanEck Gold Miners ETF
34.30
+1.40%
CIBR First Trust NASDAQ Cybersecurity ETF
55.71
+1.52%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
FLIN Franklin FTSE India ETF
39.96
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.22%
CNXT VanEck ChiNext ETF
21.68
-1.28%
IAU iShares Gold Trust
43.97
+1.17%
GLD SPDR Gold Shares
215.16
+1.21%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
SLX VanEck Steel ETF
65.64
-0.43%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
EPI WisdomTree India Earnings Fund
48.28
+1.04%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
EWT iShares MSCI Taiwan ETF
54.15
+1.01%
EMXC iShares MSCI Emerging Markets ex China ETF
59.13
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
QLD ProShares Ultra QQQ
101.48
+1.00%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.14
+0.86%
FLTW Franklin FTSE Taiwan ETF
48.62
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
23.39
+0.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.55
+0.68%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
ICF iShares Cohen & Steers REIT ETF
56.64
+0.66%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.47
+0.77%
XLRE The Real Estate Select Sector SPDR Fund
37.99
+0.61%
BBJP JPMorgan BetaBuilders Japan ETF
56.13
+0.71%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
COM Direxion Auspice Broad Commodity Strategy ETF
28.96
+0.64%
DXJ WisdomTree Japan Hedged Equity Fund
111.76
+0.67%
IXN iShares Global Tech ETF
83.40
+0.62%
QTUM Defiance Quantum ETF
62.46
+0.62%
IPKW Invesco International BuyBack Achievers ETF
39.89
+0.50%
IGM iShares Expanded Tech Sector ETF
94.82
+0.74%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.58%
VPC Virtus Private Credit ETF
22.67
+0.57%
BIZD VanEck BDC Income ETF
17.13
+0.56%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
REZ iShares Residential and Multisector Real Estate ETF
76.30
+0.55%
FCOM Fidelity MSCI Communication Services Index ETF
52.67
+0.65%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
XMHQ Invesco S&P MidCap Quality ETF
97.16
+0.41%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
EWC iShares MSCI Canada ETF
37.11
+0.49%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
VGT Vanguard Information Technology Index Fund ETF Shares
579.69
+0.57%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.67
+0.48%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
FNDF Schwab Fundamental International Equity ETF
35.01
+0.49%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.47%
IHI iShares U.S. Medical Devices ETF
56.04
+0.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.80
+0.45%
FV First Trust Dorsey Wright Focus 5 ETF
57.15
+0.55%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.11
+0.43%
IVW iShares S&P 500 Growth ETF
93.47
+0.54%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
QQQ Invesco QQQ Trust
482.83
+0.51%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.31
+0.43%
SCHF Schwab International Equity ETF
38.48
+0.44%
ESGD iShares ESG Aware MSCI EAFE ETF
78.84
+0.50%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
PXE Invesco Energy Exploration & Production ETF
33.02
+0.43%
IEFA iShares Core MSCI EAFE ETF
72.76
+0.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
SPHB Invesco S&P 500 High Beta ETF
84.18
+0.39%
MGK Vanguard Mega Cap Growth Index Fund
317.80
+0.52%
XHB SPDR S&P Homebuilders ETF
100.95
+0.17%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
IUSG iShares Core S&P U.S. Growth ETF
128.75
+0.49%
SPMO Invesco S&P 500 Momentum ETF
88.15
+0.50%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.40
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
89.55
+0.41%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.60
+0.37%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.65
+0.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.58
+0.46%
FLLA Franklin FTSE Latin America ETF
20.09
+0.40%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.43
+0.41%
XLK The Technology Select Sector SPDR Fund
227.25
+0.45%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.90
+0.47%
IYW iShares U.S. Technology ETF
151.63
+0.52%
PCEF Invesco CEF Income Composite ETF
18.70
+0.38%