NYSEArca - Delayed Quote • USD
Schwab Intermediate-Term U.S. Treasury ETF (SCHR)
At close: September 6 at 4:00 PM EDT
After hours: September 6 at 7:50 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 50.57 | 50.79 | 50.47 | 50.63 | 50.63 | 2,790,100 |
Sep 5, 2024 | 50.57 | 50.58 | 50.42 | 50.52 | 50.52 | 1,672,900 |
Sep 4, 2024 | 50.29 | 50.48 | 50.28 | 50.47 | 50.47 | 1,912,700 |
Sep 3, 2024 | 0.16 Dividend | |||||
Sep 3, 2024 | 50.21 | 50.26 | 50.18 | 50.25 | 50.25 | 2,215,600 |
Aug 30, 2024 | 50.29 | 50.33 | 50.19 | 50.20 | 50.04 | 4,077,200 |
Aug 29, 2024 | 50.29 | 50.30 | 50.24 | 50.28 | 50.12 | 520,700 |
Aug 28, 2024 | 50.37 | 50.40 | 50.33 | 50.34 | 50.18 | 358,600 |
Aug 27, 2024 | 50.28 | 50.38 | 50.26 | 50.35 | 50.19 | 535,700 |
Aug 26, 2024 | 50.46 | 50.46 | 50.34 | 50.35 | 50.19 | 831,400 |
Aug 23, 2024 | 50.28 | 50.41 | 50.23 | 50.39 | 50.23 | 1,031,100 |
Aug 22, 2024 | 50.28 | 50.29 | 50.15 | 50.19 | 50.03 | 697,100 |
Aug 21, 2024 | 50.32 | 50.45 | 50.22 | 50.38 | 50.22 | 977,500 |
Aug 20, 2024 | 50.22 | 50.28 | 50.19 | 50.27 | 50.11 | 644,300 |
Aug 19, 2024 | 50.07 | 50.17 | 50.06 | 50.12 | 49.96 | 675,300 |
Aug 16, 2024 | 50.10 | 50.10 | 49.99 | 50.09 | 49.93 | 666,500 |
Aug 15, 2024 | 49.98 | 50.04 | 49.94 | 50.00 | 49.84 | 506,800 |
Aug 14, 2024 | 50.22 | 50.34 | 50.22 | 50.28 | 50.12 | 479,900 |
Aug 13, 2024 | 50.24 | 50.25 | 50.18 | 50.24 | 50.08 | 580,500 |
Aug 12, 2024 | 49.94 | 50.10 | 49.91 | 50.09 | 49.93 | 629,700 |
Aug 9, 2024 | 50.04 | 50.04 | 49.94 | 49.97 | 49.81 | 611,300 |
Aug 8, 2024 | 49.81 | 49.89 | 49.79 | 49.85 | 49.69 | 770,700 |
Aug 7, 2024 | 49.99 | 50.02 | 49.90 | 49.97 | 49.81 | 1,351,500 |
Aug 6, 2024 | 50.28 | 50.29 | 50.04 | 50.07 | 49.91 | 25,087,600 |
Aug 5, 2024 | 50.64 | 50.70 | 50.23 | 50.36 | 50.20 | 1,493,600 |
Aug 2, 2024 | 50.15 | 50.38 | 50.14 | 50.36 | 50.20 | 1,582,500 |
Aug 1, 2024 | 0.16 Dividend | |||||
Aug 1, 2024 | 49.68 | 49.82 | 49.65 | 49.77 | 49.61 | 692,900 |
Jul 31, 2024 | 49.58 | 49.75 | 49.49 | 49.74 | 49.42 | 599,700 |
Jul 30, 2024 | 49.46 | 49.52 | 49.39 | 49.49 | 49.18 | 495,200 |
Jul 29, 2024 | 49.44 | 49.44 | 49.37 | 49.42 | 49.11 | 447,200 |
Jul 26, 2024 | 49.35 | 49.38 | 49.32 | 49.37 | 49.06 | 368,500 |
Jul 25, 2024 | 49.18 | 49.30 | 49.17 | 49.19 | 48.88 | 518,700 |
Jul 24, 2024 | 49.27 | 49.31 | 49.14 | 49.14 | 48.83 | 563,900 |
Jul 23, 2024 | 49.18 | 49.22 | 49.16 | 49.17 | 48.86 | 1,004,900 |
Jul 22, 2024 | 49.19 | 49.20 | 49.07 | 49.14 | 48.83 | 426,900 |
Jul 19, 2024 | 49.18 | 49.19 | 49.15 | 49.16 | 48.85 | 414,700 |
Jul 18, 2024 | 49.29 | 49.35 | 49.24 | 49.26 | 48.95 | 468,600 |
Jul 17, 2024 | 49.27 | 49.37 | 49.23 | 49.34 | 49.03 | 737,000 |
Jul 16, 2024 | 49.24 | 49.33 | 49.21 | 49.31 | 49.00 | 989,000 |
Jul 15, 2024 | 49.23 | 49.25 | 49.17 | 49.20 | 48.89 | 590,000 |
Jul 12, 2024 | 49.21 | 49.28 | 49.18 | 49.28 | 48.97 | 628,800 |
Jul 11, 2024 | 49.20 | 49.25 | 49.16 | 49.18 | 48.87 | 552,200 |
Jul 10, 2024 | 48.94 | 48.96 | 48.89 | 48.94 | 48.63 | 556,200 |
Jul 9, 2024 | 48.88 | 48.93 | 48.82 | 48.91 | 48.60 | 737,800 |
Jul 8, 2024 | 48.92 | 48.96 | 48.88 | 48.92 | 48.61 | 531,500 |
Jul 5, 2024 | 48.86 | 48.95 | 48.84 | 48.94 | 48.63 | 388,900 |
Jul 3, 2024 | 48.58 | 48.75 | 48.56 | 48.71 | 48.40 | 560,700 |
Jul 2, 2024 | 48.52 | 48.55 | 48.47 | 48.52 | 48.21 | 525,200 |
Jul 1, 2024 | 0.14 Dividend | |||||
Jul 1, 2024 | 48.43 | 48.51 | 48.35 | 48.40 | 48.09 | 1,121,800 |
Jun 28, 2024 | 48.97 | 48.98 | 48.75 | 48.77 | 48.32 | 616,900 |
Jun 27, 2024 | 48.86 | 48.91 | 48.85 | 48.86 | 48.41 | 400,400 |
Jun 26, 2024 | 48.82 | 48.84 | 48.77 | 48.80 | 48.35 | 563,600 |
Jun 25, 2024 | 48.93 | 48.99 | 48.91 | 48.97 | 48.52 | 407,600 |
Jun 24, 2024 | 48.93 | 48.96 | 48.89 | 48.94 | 48.49 | 662,200 |
Jun 21, 2024 | 48.99 | 49.02 | 48.88 | 48.92 | 48.47 | 1,838,000 |
Jun 20, 2024 | 48.85 | 48.93 | 48.83 | 48.92 | 48.47 | 502,800 |
Jun 18, 2024 | 48.91 | 49.03 | 48.91 | 49.00 | 48.55 | 593,700 |
Jun 17, 2024 | 48.86 | 48.87 | 48.81 | 48.83 | 48.38 | 500,900 |
Jun 14, 2024 | 48.99 | 49.04 | 48.97 | 48.99 | 48.54 | 555,500 |
Jun 13, 2024 | 48.89 | 49.00 | 48.85 | 48.95 | 48.50 | 541,300 |
Jun 12, 2024 | 48.87 | 48.93 | 48.71 | 48.72 | 48.27 | 798,100 |
Jun 11, 2024 | 48.43 | 48.54 | 48.38 | 48.53 | 48.08 | 472,400 |
Jun 10, 2024 | 48.37 | 48.39 | 48.32 | 48.36 | 47.91 | 587,100 |
Jun 7, 2024 | 48.49 | 48.49 | 48.40 | 48.40 | 47.95 | 786,400 |
Jun 6, 2024 | 48.71 | 48.80 | 48.71 | 48.77 | 48.32 | 431,000 |
Jun 5, 2024 | 48.69 | 48.77 | 48.59 | 48.75 | 48.30 | 704,400 |
Jun 4, 2024 | 48.56 | 48.69 | 48.56 | 48.64 | 48.19 | 435,100 |
Jun 3, 2024 | 0.17 Dividend | |||||
Jun 3, 2024 | 48.30 | 48.48 | 48.29 | 48.46 | 48.01 | 861,400 |
May 31, 2024 | 48.35 | 48.43 | 48.34 | 48.42 | 47.81 | 418,500 |
May 30, 2024 | 48.19 | 48.26 | 48.19 | 48.26 | 47.65 | 404,600 |
May 29, 2024 | 48.18 | 48.18 | 48.04 | 48.08 | 47.47 | 474,100 |
May 28, 2024 | 48.44 | 48.45 | 48.22 | 48.24 | 47.63 | 704,400 |
May 24, 2024 | 48.32 | 48.40 | 48.32 | 48.38 | 47.77 | 405,600 |
May 23, 2024 | 48.50 | 48.50 | 48.32 | 48.36 | 47.75 | 554,600 |
May 22, 2024 | 48.46 | 48.53 | 48.46 | 48.49 | 47.88 | 564,600 |
May 21, 2024 | 48.55 | 48.57 | 48.53 | 48.54 | 47.93 | 408,500 |
May 20, 2024 | 48.48 | 48.50 | 48.46 | 48.47 | 47.86 | 553,200 |
May 17, 2024 | 48.56 | 48.59 | 48.50 | 48.50 | 47.89 | 560,300 |
May 16, 2024 | 48.67 | 48.67 | 48.60 | 48.60 | 47.99 | 408,400 |
May 15, 2024 | 48.63 | 48.71 | 48.57 | 48.68 | 48.07 | 532,100 |
May 14, 2024 | 48.40 | 48.45 | 48.37 | 48.42 | 47.81 | 661,200 |
May 13, 2024 | 48.37 | 48.38 | 48.31 | 48.33 | 47.72 | 807,300 |
May 10, 2024 | 48.34 | 48.35 | 48.27 | 48.28 | 47.67 | 691,300 |
May 9, 2024 | 48.31 | 48.42 | 48.30 | 48.39 | 47.78 | 571,400 |
May 8, 2024 | 48.30 | 48.34 | 48.28 | 48.29 | 47.68 | 623,300 |
May 7, 2024 | 48.41 | 48.45 | 48.34 | 48.36 | 47.75 | 632,400 |
May 6, 2024 | 48.30 | 48.34 | 48.27 | 48.30 | 47.69 | 638,700 |
May 3, 2024 | 48.36 | 48.36 | 48.21 | 48.29 | 47.68 | 510,500 |
May 2, 2024 | 47.92 | 48.11 | 47.90 | 48.10 | 47.49 | 839,400 |
May 1, 2024 | 0.15 Dividend | |||||
May 1, 2024 | 47.84 | 48.02 | 47.79 | 47.87 | 47.27 | 1,751,900 |
Apr 30, 2024 | 47.94 | 47.97 | 47.87 | 47.88 | 47.13 | 673,100 |
Apr 29, 2024 | 48.01 | 48.07 | 47.98 | 48.04 | 47.29 | 724,200 |
Apr 26, 2024 | 47.93 | 47.98 | 47.91 | 47.92 | 47.17 | 620,300 |
Apr 25, 2024 | 47.80 | 47.89 | 47.78 | 47.87 | 47.12 | 1,187,600 |
Apr 24, 2024 | 47.99 | 48.00 | 47.93 | 47.99 | 47.24 | 780,100 |
Apr 23, 2024 | 47.95 | 48.13 | 47.93 | 48.06 | 47.31 | 756,500 |
Apr 22, 2024 | 47.94 | 48.03 | 47.94 | 47.99 | 47.24 | 505,500 |
Apr 19, 2024 | 48.02 | 48.02 | 47.95 | 47.98 | 47.23 | 487,000 |
Apr 18, 2024 | 48.03 | 48.03 | 47.90 | 47.93 | 47.18 | 940,400 |
Apr 17, 2024 | 47.97 | 48.09 | 47.93 | 48.06 | 47.31 | 643,100 |
Apr 16, 2024 | 47.87 | 47.94 | 47.80 | 47.85 | 47.10 | 979,400 |
Apr 15, 2024 | 47.95 | 48.00 | 47.85 | 47.99 | 47.24 | 1,084,400 |
Apr 12, 2024 | 48.20 | 48.27 | 48.17 | 48.18 | 47.42 | 735,800 |
Apr 11, 2024 | 48.13 | 48.14 | 47.99 | 48.05 | 47.30 | 1,166,900 |
Apr 10, 2024 | 48.19 | 48.23 | 48.01 | 48.04 | 47.29 | 2,064,800 |
Apr 9, 2024 | 48.53 | 48.59 | 48.50 | 48.55 | 47.79 | 600,400 |
Apr 8, 2024 | 48.44 | 48.48 | 48.38 | 48.43 | 47.67 | 750,700 |
Apr 5, 2024 | 48.57 | 48.66 | 48.51 | 48.51 | 47.75 | 805,200 |
Apr 4, 2024 | 48.68 | 48.76 | 48.60 | 48.75 | 47.98 | 636,500 |
Apr 3, 2024 | 48.46 | 48.63 | 48.43 | 48.61 | 47.85 | 777,800 |
Apr 2, 2024 | 48.51 | 48.59 | 48.48 | 48.58 | 47.82 | 938,700 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 48.80 | 48.90 | 48.59 | 48.62 | 47.86 | 949,000 |
Mar 28, 2024 | 49.04 | 49.10 | 49.01 | 49.05 | 48.13 | 1,153,200 |
Mar 27, 2024 | 49.05 | 49.13 | 49.04 | 49.12 | 48.20 | 664,100 |
Mar 26, 2024 | 48.93 | 49.00 | 48.89 | 48.99 | 48.07 | 790,300 |
Mar 25, 2024 | 49.01 | 49.01 | 48.93 | 48.95 | 48.03 | 454,000 |
Mar 22, 2024 | 49.05 | 49.05 | 49.01 | 49.04 | 48.12 | 654,800 |
Mar 21, 2024 | 48.94 | 48.95 | 48.86 | 48.89 | 47.97 | 551,300 |
Mar 20, 2024 | 48.78 | 48.91 | 48.75 | 48.88 | 47.96 | 605,800 |
Mar 19, 2024 | 48.72 | 48.78 | 48.71 | 48.75 | 47.84 | 559,900 |
Mar 18, 2024 | 48.67 | 48.70 | 48.61 | 48.64 | 47.73 | 545,400 |
Mar 15, 2024 | 48.71 | 48.74 | 48.65 | 48.68 | 47.77 | 1,181,300 |
Mar 14, 2024 | 48.88 | 48.88 | 48.75 | 48.77 | 47.85 | 796,600 |
Mar 13, 2024 | 49.03 | 49.05 | 48.98 | 49.00 | 48.08 | 565,900 |
Mar 12, 2024 | 49.13 | 49.15 | 49.05 | 49.07 | 48.15 | 717,800 |
Mar 11, 2024 | 49.28 | 49.29 | 49.19 | 49.22 | 48.30 | 554,800 |
Mar 8, 2024 | 49.34 | 49.35 | 49.26 | 49.30 | 48.37 | 1,101,100 |
Mar 7, 2024 | 49.24 | 49.25 | 49.16 | 49.24 | 48.32 | 1,399,800 |
Mar 6, 2024 | 49.16 | 49.24 | 49.13 | 49.16 | 48.24 | 1,129,000 |
Mar 5, 2024 | 49.06 | 49.14 | 49.01 | 49.08 | 48.16 | 897,600 |
Mar 4, 2024 | 48.88 | 48.94 | 48.87 | 48.90 | 47.98 | 944,200 |
Mar 1, 2024 | 0.14 Dividend | |||||
Mar 1, 2024 | 48.78 | 49.02 | 48.70 | 48.98 | 48.06 | 1,298,000 |
Feb 29, 2024 | 48.90 | 48.99 | 48.89 | 48.93 | 47.87 | 977,600 |
Feb 28, 2024 | 48.79 | 48.88 | 48.78 | 48.87 | 47.81 | 914,300 |
Feb 27, 2024 | 48.76 | 48.82 | 48.71 | 48.74 | 47.69 | 1,611,300 |
Feb 26, 2024 | 48.85 | 48.85 | 48.72 | 48.79 | 47.73 | 767,500 |
Feb 23, 2024 | 48.73 | 48.88 | 48.73 | 48.85 | 47.79 | 667,600 |
Feb 22, 2024 | 48.73 | 48.80 | 48.67 | 48.71 | 47.66 | 913,400 |
Feb 21, 2024 | 48.90 | 48.91 | 48.71 | 48.74 | 47.69 | 1,542,500 |
Feb 20, 2024 | 48.89 | 48.94 | 48.86 | 48.86 | 47.80 | 702,300 |
Feb 16, 2024 | 48.72 | 48.80 | 48.71 | 48.78 | 47.72 | 938,600 |
Feb 15, 2024 | 49.00 | 49.03 | 48.89 | 48.95 | 47.89 | 904,600 |
Feb 14, 2024 | 48.74 | 48.90 | 48.74 | 48.84 | 47.78 | 968,900 |
Feb 13, 2024 | 48.84 | 48.86 | 48.69 | 48.69 | 47.64 | 1,259,600 |
Feb 12, 2024 | 49.11 | 49.16 | 49.05 | 49.12 | 48.06 | 563,400 |
Feb 9, 2024 | 49.04 | 49.09 | 49.03 | 49.07 | 48.01 | 671,100 |
Feb 8, 2024 | 49.18 | 49.20 | 49.11 | 49.14 | 48.08 | 1,580,300 |
Feb 7, 2024 | 49.25 | 49.39 | 49.24 | 49.24 | 48.17 | 1,287,700 |
Feb 6, 2024 | 49.15 | 49.33 | 49.14 | 49.30 | 48.23 | 1,006,200 |
Feb 5, 2024 | 49.21 | 49.24 | 49.07 | 49.10 | 48.04 | 974,100 |
Feb 2, 2024 | 49.49 | 49.54 | 49.36 | 49.42 | 48.35 | 1,405,900 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 49.85 | 50.00 | 49.77 | 49.88 | 48.80 | 1,177,500 |
Jan 31, 2024 | 49.72 | 49.88 | 49.68 | 49.84 | 48.61 | 1,503,500 |
Jan 30, 2024 | 49.59 | 49.61 | 49.43 | 49.54 | 48.32 | 958,800 |
Jan 29, 2024 | 49.46 | 49.57 | 49.43 | 49.54 | 48.32 | 597,200 |
Jan 26, 2024 | 49.38 | 49.39 | 49.31 | 49.35 | 48.14 | 2,561,400 |
Jan 25, 2024 | 49.38 | 49.44 | 49.34 | 49.42 | 48.20 | 962,600 |
Jan 24, 2024 | 49.48 | 49.49 | 49.25 | 49.26 | 48.05 | 984,200 |
Jan 23, 2024 | 49.35 | 49.36 | 49.31 | 49.35 | 48.14 | 750,700 |
Jan 22, 2024 | 49.42 | 49.46 | 49.39 | 49.41 | 48.19 | 948,000 |
Jan 19, 2024 | 49.27 | 49.32 | 49.19 | 49.31 | 48.10 | 1,224,200 |
Jan 18, 2024 | 49.38 | 49.42 | 49.31 | 49.33 | 48.12 | 1,405,000 |
Jan 17, 2024 | 49.41 | 49.43 | 49.33 | 49.39 | 48.17 | 2,374,400 |
Jan 16, 2024 | 49.69 | 49.74 | 49.49 | 49.56 | 48.34 | 1,711,700 |
Jan 12, 2024 | 49.81 | 49.90 | 49.73 | 49.80 | 48.57 | 1,234,300 |
Jan 11, 2024 | 49.51 | 49.69 | 49.48 | 49.67 | 48.45 | 1,376,400 |
Jan 10, 2024 | 49.55 | 49.58 | 49.44 | 49.44 | 48.22 | 910,300 |
Jan 9, 2024 | 49.45 | 49.56 | 49.45 | 49.48 | 48.26 | 755,900 |
Jan 8, 2024 | 49.40 | 49.60 | 49.39 | 49.48 | 48.26 | 861,000 |
Jan 5, 2024 | 49.36 | 49.61 | 49.33 | 49.37 | 48.15 | 1,860,200 |
Jan 4, 2024 | 49.48 | 49.53 | 49.44 | 49.47 | 48.25 | 805,300 |
Jan 3, 2024 | 49.46 | 49.69 | 49.42 | 49.65 | 48.43 | 1,539,500 |
Jan 2, 2024 | 49.57 | 49.64 | 49.55 | 49.59 | 48.37 | 1,116,800 |
Dec 29, 2023 | 49.69 | 49.80 | 49.68 | 49.72 | 48.50 | 648,100 |
Dec 28, 2023 | 49.82 | 49.87 | 49.74 | 49.77 | 48.54 | 856,200 |
Dec 27, 2023 | 49.74 | 49.89 | 49.73 | 49.87 | 48.64 | 941,100 |
Dec 26, 2023 | 49.60 | 49.67 | 49.59 | 49.62 | 48.40 | 645,100 |
Dec 22, 2023 | 49.70 | 49.71 | 49.57 | 49.64 | 48.42 | 658,900 |
Dec 21, 2023 | 49.76 | 49.79 | 49.60 | 49.64 | 48.42 | 870,300 |
Dec 20, 2023 | 49.57 | 49.69 | 49.51 | 49.66 | 48.44 | 1,124,900 |
Dec 19, 2023 | 49.46 | 49.54 | 49.45 | 49.48 | 48.26 | 1,082,100 |
Dec 18, 2023 | 49.47 | 49.47 | 49.40 | 49.42 | 48.20 | 880,600 |
Dec 15, 2023 | 0.13 Dividend | |||||
Dec 15, 2023 | 49.48 | 49.56 | 49.45 | 49.49 | 48.27 | 1,068,600 |
Dec 14, 2023 | 49.60 | 49.77 | 49.60 | 49.69 | 48.34 | 1,261,300 |
Dec 13, 2023 | 48.95 | 49.46 | 48.92 | 49.43 | 48.08 | 2,039,500 |
Dec 12, 2023 | 48.79 | 48.91 | 48.76 | 48.86 | 47.53 | 1,887,700 |
Dec 11, 2023 | 48.72 | 48.80 | 48.66 | 48.78 | 47.45 | 866,700 |
Dec 8, 2023 | 48.82 | 48.99 | 48.72 | 48.78 | 47.45 | 1,535,900 |
Dec 7, 2023 | 49.02 | 49.13 | 49.01 | 49.04 | 47.70 | 1,638,200 |
Dec 6, 2023 | 49.02 | 49.09 | 48.96 | 49.05 | 47.71 | 1,408,000 |
Dec 5, 2023 | 48.87 | 49.00 | 48.80 | 48.96 | 47.63 | 1,690,100 |
Dec 4, 2023 | 48.77 | 48.85 | 48.68 | 48.75 | 47.42 | 1,451,900 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 48.57 | 48.94 | 48.57 | 48.90 | 47.57 | 2,230,000 |
Nov 30, 2023 | 48.77 | 48.78 | 48.66 | 48.72 | 47.24 | 1,069,800 |
Nov 29, 2023 | 48.83 | 48.94 | 48.78 | 48.86 | 47.38 | 2,336,000 |
Nov 28, 2023 | 48.48 | 48.71 | 48.45 | 48.69 | 47.21 | 1,288,000 |
Nov 27, 2023 | 48.35 | 48.49 | 48.33 | 48.48 | 47.01 | 651,600 |
Nov 24, 2023 | 48.27 | 48.30 | 48.25 | 48.25 | 46.79 | 378,800 |
Nov 22, 2023 | 48.47 | 48.49 | 48.33 | 48.41 | 46.94 | 858,500 |
Nov 21, 2023 | 48.43 | 48.48 | 48.36 | 48.42 | 46.95 | 1,083,100 |
Nov 20, 2023 | 48.27 | 48.39 | 48.26 | 48.36 | 46.89 | 841,100 |
Nov 17, 2023 | 48.36 | 48.37 | 48.27 | 48.32 | 46.85 | 967,200 |
Nov 16, 2023 | 48.30 | 48.40 | 48.29 | 48.35 | 46.88 | 850,500 |
Nov 15, 2023 | 48.18 | 48.18 | 48.06 | 48.09 | 46.63 | 1,205,000 |
Nov 14, 2023 | 48.30 | 48.37 | 48.26 | 48.35 | 46.88 | 2,784,200 |
Nov 13, 2023 | 47.70 | 47.83 | 47.65 | 47.83 | 46.38 | 1,694,200 |
Nov 10, 2023 | 47.94 | 47.94 | 47.76 | 47.82 | 46.37 | 909,900 |
Nov 9, 2023 | 48.07 | 48.07 | 47.79 | 47.80 | 46.35 | 993,800 |
Nov 8, 2023 | 48.02 | 48.14 | 48.01 | 48.10 | 46.64 | 1,163,500 |
Nov 7, 2023 | 47.95 | 48.09 | 47.94 | 48.02 | 46.56 | 1,630,600 |
Nov 6, 2023 | 47.95 | 47.95 | 47.83 | 47.87 | 46.42 | 1,468,400 |
Nov 3, 2023 | 48.19 | 48.24 | 48.03 | 48.07 | 46.61 | 1,662,100 |
Nov 2, 2023 | 47.84 | 47.89 | 47.71 | 47.75 | 46.30 | 1,004,800 |
Nov 1, 2023 | 0.14 Dividend | |||||
Nov 1, 2023 | 47.33 | 47.66 | 47.33 | 47.62 | 46.18 | 1,645,000 |
Oct 31, 2023 | 47.45 | 47.52 | 47.40 | 47.41 | 45.84 | 1,096,400 |
Oct 30, 2023 | 47.40 | 47.50 | 47.37 | 47.45 | 45.88 | 1,693,500 |
Oct 27, 2023 | 47.49 | 47.57 | 47.43 | 47.56 | 45.98 | 887,800 |
Oct 26, 2023 | 47.29 | 47.49 | 47.28 | 47.49 | 45.91 | 1,409,100 |
Oct 25, 2023 | 47.33 | 47.35 | 47.19 | 47.23 | 45.66 | 972,500 |
Oct 24, 2023 | 47.41 | 47.48 | 47.33 | 47.46 | 45.89 | 682,200 |
Oct 23, 2023 | 47.22 | 47.48 | 47.18 | 47.45 | 45.88 | 1,359,600 |
Oct 20, 2023 | 47.23 | 47.36 | 47.23 | 47.31 | 45.74 | 1,326,500 |
Oct 19, 2023 | 47.10 | 47.23 | 47.03 | 47.09 | 45.53 | 2,140,500 |
Oct 18, 2023 | 47.25 | 47.29 | 47.13 | 47.18 | 45.62 | 1,549,800 |
Oct 17, 2023 | 47.37 | 47.39 | 47.25 | 47.31 | 45.74 | 1,584,200 |
Oct 16, 2023 | 47.66 | 47.68 | 47.61 | 47.64 | 46.06 | 992,400 |
Oct 13, 2023 | 47.85 | 47.86 | 47.77 | 47.81 | 46.22 | 746,300 |
Oct 12, 2023 | 47.83 | 47.84 | 47.61 | 47.65 | 46.07 | 912,500 |
Oct 11, 2023 | 47.87 | 47.94 | 47.81 | 47.92 | 46.33 | 788,500 |
Oct 10, 2023 | 47.72 | 47.90 | 47.70 | 47.81 | 46.22 | 1,264,000 |
Oct 9, 2023 | 47.73 | 47.89 | 47.69 | 47.88 | 46.29 | 496,200 |
Oct 6, 2023 | 47.38 | 47.54 | 47.34 | 47.46 | 45.89 | 743,000 |
Oct 5, 2023 | 47.65 | 47.66 | 47.58 | 47.64 | 46.06 | 687,400 |
Oct 4, 2023 | 47.43 | 47.57 | 47.37 | 47.55 | 45.97 | 946,200 |
Oct 3, 2023 | 47.52 | 47.58 | 47.32 | 47.34 | 45.77 | 3,388,300 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 47.63 | 47.67 | 47.53 | 47.57 | 45.99 | 1,392,300 |
Sep 29, 2023 | 48.06 | 48.08 | 47.91 | 47.94 | 46.22 | 964,200 |
Sep 28, 2023 | 47.77 | 47.93 | 47.69 | 47.92 | 46.20 | 1,047,700 |
Sep 27, 2023 | 47.99 | 48.01 | 47.70 | 47.78 | 46.06 | 1,280,400 |
Sep 26, 2023 | 47.99 | 47.99 | 47.89 | 47.93 | 46.21 | 722,500 |
Sep 25, 2023 | 47.94 | 48.02 | 47.92 | 47.92 | 46.20 | 533,200 |
Sep 22, 2023 | 47.99 | 48.12 | 47.98 | 48.11 | 46.38 | 630,700 |
Sep 21, 2023 | 47.96 | 48.00 | 47.93 | 47.97 | 46.24 | 1,422,700 |
Sep 20, 2023 | 48.28 | 48.33 | 48.11 | 48.12 | 46.39 | 622,800 |
Sep 19, 2023 | 48.23 | 48.28 | 48.17 | 48.17 | 46.44 | 777,800 |
Sep 18, 2023 | 48.26 | 48.34 | 48.25 | 48.31 | 46.57 | 460,200 |
Sep 15, 2023 | 48.34 | 48.37 | 48.28 | 48.31 | 46.57 | 777,900 |
Sep 14, 2023 | 48.51 | 48.53 | 48.38 | 48.39 | 46.65 | 666,100 |
Sep 13, 2023 | 48.36 | 48.50 | 48.36 | 48.45 | 46.71 | 566,400 |
Sep 12, 2023 | 48.38 | 48.41 | 48.33 | 48.40 | 46.66 | 572,700 |
Sep 11, 2023 | 48.37 | 48.40 | 48.34 | 48.39 | 46.65 | 539,900 |
Sep 8, 2023 | 48.51 | 48.55 | 48.41 | 48.42 | 46.68 | 524,900 |
Sep 7, 2023 | 48.38 | 48.45 | 48.35 | 48.44 | 46.70 | 477,300 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%