Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
iShares MSCI EAFE Small-Cap ETF (SCZ)
64.31
-0.59
(-0.91%)
At close: March 28 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.51 | 64.61 | 64.18 | 64.31 | 64.31 | 707,900 |
| Mar 27, 2025 | 64.70 | 65.11 | 64.66 | 64.90 | 64.90 | 1,679,000 |
| Mar 26, 2025 | 65.15 | 65.28 | 64.71 | 64.83 | 64.83 | 1,552,500 |
| Mar 25, 2025 | 65.50 | 65.65 | 65.42 | 65.59 | 65.59 | 1,911,700 |
| Mar 24, 2025 | 65.04 | 65.23 | 64.89 | 65.06 | 65.06 | 753,900 |
| Mar 21, 2025 | 65.14 | 65.27 | 65.00 | 65.14 | 65.14 | 545,200 |
| Mar 20, 2025 | 65.24 | 65.66 | 65.21 | 65.57 | 65.57 | 1,159,400 |
| Mar 19, 2025 | 65.63 | 66.30 | 65.60 | 66.08 | 66.08 | 3,768,100 |
| Mar 18, 2025 | 65.76 | 65.97 | 65.52 | 65.93 | 65.93 | 854,200 |
| Mar 17, 2025 | 65.40 | 66.06 | 65.40 | 65.97 | 65.97 | 3,529,700 |
| Mar 14, 2025 | 64.82 | 65.34 | 64.71 | 65.31 | 65.31 | 1,031,600 |
| Mar 13, 2025 | 64.00 | 64.29 | 63.84 | 64.08 | 64.08 | 4,348,200 |
| Mar 12, 2025 | 64.19 | 64.44 | 63.93 | 64.26 | 64.26 | 1,430,400 |
| Mar 11, 2025 | 63.99 | 64.08 | 63.37 | 63.67 | 63.67 | 3,060,000 |
| Mar 10, 2025 | 64.37 | 64.57 | 63.55 | 63.91 | 63.91 | 1,750,400 |
| Mar 7, 2025 | 64.68 | 65.36 | 64.68 | 65.31 | 65.31 | 868,600 |
| Mar 6, 2025 | 64.70 | 65.10 | 64.54 | 64.56 | 64.56 | 1,570,200 |
| Mar 5, 2025 | 64.11 | 64.90 | 64.11 | 64.78 | 64.78 | 712,700 |
| Mar 4, 2025 | 62.90 | 63.86 | 62.44 | 63.26 | 63.26 | 1,211,100 |
| Mar 3, 2025 | 63.93 | 64.12 | 63.20 | 63.58 | 63.58 | 1,026,200 |
| Feb 28, 2025 | 62.86 | 63.10 | 62.53 | 62.88 | 62.88 | 1,270,400 |
| Feb 27, 2025 | 63.77 | 63.78 | 63.13 | 63.20 | 63.20 | 658,600 |
| Feb 26, 2025 | 63.95 | 64.39 | 63.79 | 63.86 | 63.86 | 607,800 |
| Feb 25, 2025 | 64.10 | 64.18 | 63.70 | 63.98 | 63.98 | 382,900 |
| Feb 24, 2025 | 63.90 | 63.95 | 63.53 | 63.58 | 63.58 | 454,400 |
| Feb 21, 2025 | 64.17 | 64.27 | 63.64 | 63.77 | 63.77 | 437,300 |
| Feb 20, 2025 | 64.05 | 64.26 | 63.88 | 64.24 | 64.24 | 2,347,100 |
| Feb 19, 2025 | 63.80 | 63.92 | 63.59 | 63.92 | 63.92 | 910,200 |
| Feb 18, 2025 | 64.36 | 64.59 | 64.25 | 64.32 | 64.32 | 2,451,000 |
| Feb 14, 2025 | 64.36 | 64.47 | 64.15 | 64.16 | 64.16 | 382,700 |
| Feb 13, 2025 | 63.59 | 64.09 | 63.54 | 64.05 | 64.05 | 656,100 |
| Feb 12, 2025 | 62.78 | 63.39 | 62.70 | 63.27 | 63.27 | 695,900 |
| Feb 11, 2025 | 63.20 | 63.52 | 63.15 | 63.42 | 63.42 | 576,300 |
| Feb 10, 2025 | 63.25 | 63.42 | 63.25 | 63.34 | 63.34 | 441,200 |
| Feb 7, 2025 | 63.50 | 63.55 | 62.80 | 62.90 | 62.90 | 728,900 |
| Feb 6, 2025 | 63.29 | 63.54 | 63.29 | 63.49 | 63.49 | 1,588,300 |
| Feb 5, 2025 | 62.83 | 63.27 | 62.83 | 63.17 | 63.17 | 378,600 |
| Feb 4, 2025 | 62.10 | 62.63 | 62.10 | 62.58 | 62.58 | 850,200 |
| Feb 3, 2025 | 61.71 | 62.30 | 61.51 | 62.00 | 62.00 | 942,200 |
| Jan 31, 2025 | 62.96 | 63.33 | 62.53 | 62.56 | 62.56 | 987,000 |
| Jan 30, 2025 | 63.06 | 63.38 | 62.88 | 63.20 | 63.20 | 1,386,900 |
| Jan 29, 2025 | 62.39 | 62.55 | 62.16 | 62.35 | 62.35 | 618,200 |
| Jan 28, 2025 | 62.34 | 62.48 | 62.09 | 62.36 | 62.36 | 1,118,500 |
| Jan 27, 2025 | 62.21 | 62.41 | 62.07 | 62.35 | 62.35 | 479,300 |
| Jan 24, 2025 | 62.16 | 62.55 | 62.16 | 62.37 | 62.37 | 491,600 |
| Jan 23, 2025 | 61.64 | 62.03 | 61.61 | 62.02 | 62.02 | 1,370,500 |
| Jan 22, 2025 | 61.96 | 61.99 | 61.68 | 61.69 | 61.69 | 1,880,300 |
| Jan 21, 2025 | 61.59 | 62.00 | 61.57 | 61.95 | 61.95 | 713,900 |
| Jan 17, 2025 | 60.76 | 61.12 | 60.74 | 60.86 | 60.86 | 697,500 |
| Jan 16, 2025 | 60.27 | 60.67 | 60.16 | 60.62 | 60.62 | 2,564,500 |
| Jan 15, 2025 | 60.31 | 60.43 | 60.07 | 60.24 | 60.24 | 643,200 |
| Jan 14, 2025 | 59.24 | 59.47 | 59.14 | 59.28 | 59.28 | 2,421,100 |
| Jan 13, 2025 | 58.82 | 59.34 | 58.79 | 59.31 | 59.31 | 795,800 |
| Jan 10, 2025 | 59.65 | 59.84 | 59.24 | 59.33 | 59.33 | 1,606,800 |
| Jan 8, 2025 | 60.16 | 60.38 | 60.00 | 60.33 | 60.33 | 643,200 |
| Jan 7, 2025 | 61.38 | 61.48 | 60.68 | 60.76 | 60.76 | 544,100 |
| Jan 6, 2025 | 61.26 | 61.69 | 61.10 | 61.29 | 61.29 | 1,013,000 |
| Jan 3, 2025 | 60.81 | 60.95 | 60.55 | 60.90 | 60.90 | 810,800 |
| Jan 2, 2025 | 60.84 | 61.10 | 60.39 | 60.60 | 60.60 | 1,248,000 |
| Dec 31, 2024 | 60.92 | 61.15 | 60.72 | 60.75 | 60.75 | 3,413,700 |
| Dec 30, 2024 | 60.74 | 61.04 | 60.50 | 60.85 | 60.85 | 777,000 |
| Dec 27, 2024 | 61.07 | 61.24 | 60.83 | 61.09 | 61.09 | 501,300 |
| Dec 26, 2024 | 61.06 | 61.22 | 60.91 | 61.11 | 61.11 | 605,700 |
| Dec 24, 2024 | 60.75 | 60.89 | 60.55 | 60.87 | 60.87 | 520,400 |
| Dec 23, 2024 | 60.37 | 60.69 | 60.14 | 60.61 | 60.61 | 2,537,500 |
| Dec 20, 2024 | 59.89 | 60.81 | 59.83 | 60.38 | 60.38 | 964,400 |
| Dec 19, 2024 | 60.54 | 60.55 | 60.05 | 60.13 | 60.13 | 1,266,700 |
| Dec 18, 2024 | 61.67 | 61.83 | 60.12 | 60.17 | 60.17 | 971,100 |
| Dec 17, 2024 | 1.23 Dividend | |||||
| Dec 17, 2024 | 61.58 | 62.29 | 61.50 | 61.56 | 61.56 | 1,024,800 |
| Dec 16, 2024 | 62.96 | 63.33 | 62.92 | 63.16 | 61.93 | 5,428,100 |
| Dec 13, 2024 | 63.56 | 63.62 | 63.22 | 63.33 | 62.10 | 392,400 |
| Dec 12, 2024 | 63.90 | 64.01 | 63.54 | 63.58 | 62.34 | 1,058,900 |
| Dec 11, 2024 | 64.22 | 64.36 | 64.03 | 64.29 | 63.04 | 1,914,200 |
| Dec 10, 2024 | 64.09 | 64.14 | 63.82 | 63.83 | 62.59 | 1,091,500 |
| Dec 9, 2024 | 64.62 | 64.80 | 64.27 | 64.27 | 63.02 | 618,500 |
| Dec 6, 2024 | 64.67 | 64.71 | 64.29 | 64.43 | 63.18 | 907,900 |
| Dec 5, 2024 | 64.40 | 64.57 | 64.30 | 64.44 | 63.19 | 671,000 |
| Dec 4, 2024 | 64.15 | 64.35 | 64.04 | 64.17 | 62.92 | 838,800 |
| Dec 3, 2024 | 64.17 | 64.29 | 63.98 | 64.16 | 62.91 | 927,700 |
| Dec 2, 2024 | 63.77 | 63.96 | 63.38 | 63.86 | 62.62 | 1,669,200 |
| Nov 29, 2024 | 63.39 | 63.98 | 63.29 | 63.98 | 62.74 | 6,914,600 |
| Nov 27, 2024 | 62.94 | 63.14 | 62.84 | 62.97 | 61.75 | 3,465,700 |
| Nov 26, 2024 | 62.75 | 62.84 | 62.36 | 62.59 | 61.37 | 2,282,500 |
| Nov 25, 2024 | 62.82 | 63.14 | 62.69 | 62.87 | 61.65 | 1,002,300 |
| Nov 22, 2024 | 62.30 | 62.69 | 62.20 | 62.58 | 61.36 | 3,279,200 |
| Nov 21, 2024 | 61.95 | 62.20 | 61.85 | 62.05 | 60.84 | 1,057,900 |
| Nov 20, 2024 | 61.95 | 62.12 | 61.75 | 62.10 | 60.89 | 799,600 |
| Nov 19, 2024 | 62.00 | 62.50 | 61.92 | 62.34 | 61.13 | 510,200 |
| Nov 18, 2024 | 62.09 | 62.58 | 62.09 | 62.36 | 61.15 | 897,700 |
| Nov 15, 2024 | 62.23 | 62.28 | 62.03 | 62.11 | 60.90 | 629,100 |
| Nov 14, 2024 | 62.44 | 62.65 | 62.19 | 62.23 | 61.02 | 2,848,200 |
| Nov 13, 2024 | 62.58 | 62.68 | 62.11 | 62.41 | 61.20 | 831,400 |
| Nov 12, 2024 | 63.22 | 63.28 | 62.33 | 62.54 | 61.33 | 1,756,700 |
| Nov 11, 2024 | 63.94 | 64.11 | 63.70 | 63.82 | 62.58 | 501,100 |
| Nov 8, 2024 | 63.88 | 63.89 | 63.41 | 63.75 | 62.51 | 960,000 |
| Nov 7, 2024 | 64.36 | 64.54 | 64.10 | 64.46 | 63.21 | 926,400 |
| Nov 6, 2024 | 63.42 | 63.45 | 62.79 | 63.35 | 62.12 | 930,000 |
| Nov 5, 2024 | 63.63 | 64.11 | 63.63 | 64.10 | 62.85 | 512,500 |
| Nov 4, 2024 | 63.69 | 63.96 | 63.44 | 63.47 | 62.24 | 1,351,900 |
| Nov 1, 2024 | 63.59 | 63.78 | 63.33 | 63.44 | 62.21 | 1,826,300 |
| Oct 31, 2024 | 63.63 | 63.68 | 62.94 | 63.46 | 62.23 | 2,808,400 |
| Oct 30, 2024 | 63.72 | 64.20 | 63.66 | 63.74 | 62.50 | 629,200 |
| Oct 29, 2024 | 63.76 | 63.84 | 63.55 | 63.77 | 62.53 | 1,121,900 |
| Oct 28, 2024 | 63.81 | 64.11 | 63.78 | 63.97 | 62.73 | 662,600 |
| Oct 25, 2024 | 63.87 | 63.97 | 63.44 | 63.55 | 62.32 | 1,263,800 |
| Oct 24, 2024 | 63.84 | 63.94 | 63.54 | 63.78 | 62.54 | 1,957,900 |
| Oct 23, 2024 | 63.75 | 63.88 | 63.29 | 63.53 | 62.30 | 1,382,700 |
| Oct 22, 2024 | 64.44 | 64.61 | 64.31 | 64.39 | 63.14 | 1,076,900 |
| Oct 21, 2024 | 65.39 | 65.43 | 64.76 | 64.84 | 63.58 | 382,200 |
| Oct 18, 2024 | 65.69 | 65.85 | 65.61 | 65.78 | 64.50 | 389,800 |
| Oct 17, 2024 | 65.66 | 65.82 | 65.37 | 65.52 | 64.25 | 1,119,800 |
| Oct 16, 2024 | 65.48 | 65.72 | 65.48 | 65.60 | 64.33 | 405,300 |
| Oct 15, 2024 | 66.01 | 66.03 | 65.41 | 65.42 | 64.15 | 1,454,400 |
| Oct 14, 2024 | 65.54 | 65.98 | 65.54 | 65.88 | 64.60 | 449,800 |
| Oct 11, 2024 | 65.65 | 66.09 | 65.65 | 66.01 | 64.73 | 219,400 |
| Oct 10, 2024 | 65.60 | 65.83 | 65.38 | 65.79 | 64.51 | 316,600 |
| Oct 9, 2024 | 65.74 | 66.07 | 65.72 | 65.95 | 64.67 | 442,000 |
| Oct 8, 2024 | 65.99 | 66.14 | 65.83 | 66.03 | 64.75 | 218,400 |
| Oct 7, 2024 | 66.37 | 66.51 | 65.96 | 66.19 | 64.90 | 443,200 |
| Oct 4, 2024 | 66.40 | 66.80 | 66.40 | 66.77 | 65.47 | 359,200 |
| Oct 3, 2024 | 66.27 | 66.39 | 66.05 | 66.18 | 64.89 | 613,200 |
| Oct 2, 2024 | 66.77 | 67.01 | 66.57 | 66.76 | 65.46 | 608,700 |
| Oct 1, 2024 | 67.97 | 68.04 | 66.99 | 67.31 | 66.00 | 1,236,300 |
| Sep 30, 2024 | 67.89 | 68.00 | 67.44 | 67.70 | 66.38 | 2,144,800 |
| Sep 27, 2024 | 67.98 | 68.33 | 67.63 | 67.67 | 66.36 | 677,800 |
| Sep 26, 2024 | 67.95 | 68.29 | 67.85 | 68.17 | 66.85 | 463,800 |
| Sep 25, 2024 | 67.04 | 67.04 | 66.45 | 66.45 | 65.16 | 529,300 |
| Sep 24, 2024 | 66.77 | 66.90 | 66.61 | 66.89 | 65.59 | 384,400 |
| Sep 23, 2024 | 66.55 | 66.83 | 66.55 | 66.73 | 65.43 | 500,000 |
| Sep 20, 2024 | 66.72 | 66.72 | 66.18 | 66.39 | 65.10 | 686,300 |
| Sep 19, 2024 | 66.92 | 67.23 | 66.57 | 67.12 | 65.82 | 574,100 |
| Sep 18, 2024 | 66.18 | 66.80 | 65.76 | 65.89 | 64.61 | 494,500 |
| Sep 17, 2024 | 66.32 | 66.50 | 65.82 | 65.97 | 64.69 | 1,013,600 |
| Sep 16, 2024 | 65.96 | 66.35 | 65.93 | 66.32 | 65.03 | 422,700 |
| Sep 13, 2024 | 65.80 | 66.22 | 65.80 | 65.95 | 64.67 | 446,300 |
| Sep 12, 2024 | 64.88 | 65.69 | 64.81 | 65.69 | 64.41 | 1,479,700 |
| Sep 11, 2024 | 64.57 | 64.95 | 63.97 | 64.90 | 63.64 | 559,900 |
| Sep 10, 2024 | 64.79 | 65.01 | 64.41 | 64.79 | 63.53 | 1,528,800 |
| Sep 9, 2024 | 64.59 | 65.19 | 64.59 | 64.79 | 63.53 | 392,500 |
| Sep 6, 2024 | 65.12 | 65.27 | 64.06 | 64.12 | 62.87 | 824,900 |
| Sep 5, 2024 | 65.36 | 65.57 | 65.13 | 65.43 | 64.16 | 602,300 |
| Sep 4, 2024 | 64.73 | 65.34 | 64.73 | 65.02 | 63.76 | 474,200 |
| Sep 3, 2024 | 65.60 | 65.68 | 64.79 | 64.95 | 63.69 | 427,400 |
| Aug 30, 2024 | 66.16 | 66.31 | 65.73 | 66.00 | 64.72 | 986,500 |
| Aug 29, 2024 | 65.84 | 66.13 | 65.69 | 65.93 | 64.65 | 1,555,200 |
| Aug 28, 2024 | 66.00 | 66.14 | 65.59 | 65.67 | 64.39 | 7,270,200 |
| Aug 27, 2024 | 66.09 | 66.38 | 66.08 | 66.21 | 64.92 | 4,834,900 |
| Aug 26, 2024 | 66.14 | 66.25 | 65.90 | 66.01 | 64.73 | 1,707,000 |
| Aug 23, 2024 | 65.35 | 66.26 | 65.33 | 66.19 | 64.90 | 615,000 |
| Aug 22, 2024 | 65.55 | 65.60 | 64.80 | 64.88 | 63.62 | 472,300 |
| Aug 21, 2024 | 65.11 | 65.47 | 65.00 | 65.29 | 64.02 | 480,500 |
| Aug 20, 2024 | 64.84 | 65.00 | 64.61 | 64.72 | 63.46 | 510,700 |
| Aug 19, 2024 | 64.39 | 64.94 | 64.39 | 64.87 | 63.61 | 668,400 |
| Aug 16, 2024 | 63.76 | 64.07 | 63.75 | 64.06 | 62.82 | 405,200 |
| Aug 15, 2024 | 63.47 | 63.89 | 63.44 | 63.67 | 62.43 | 623,100 |
| Aug 14, 2024 | 63.04 | 63.29 | 62.87 | 63.04 | 61.82 | 554,500 |
| Aug 13, 2024 | 62.26 | 62.93 | 62.26 | 62.87 | 61.65 | 668,300 |
| Aug 12, 2024 | 61.80 | 61.96 | 61.67 | 61.80 | 60.60 | 942,800 |
| Aug 9, 2024 | 61.53 | 61.85 | 61.44 | 61.83 | 60.63 | 1,039,500 |
| Aug 8, 2024 | 61.18 | 61.66 | 60.98 | 61.63 | 60.43 | 873,600 |
| Aug 7, 2024 | 61.41 | 61.58 | 60.53 | 60.57 | 59.39 | 1,313,900 |
| Aug 6, 2024 | 59.83 | 60.71 | 59.72 | 60.41 | 59.24 | 1,340,400 |
| Aug 5, 2024 | 59.07 | 60.42 | 59.06 | 60.13 | 58.96 | 1,135,500 |
| Aug 2, 2024 | 62.04 | 62.14 | 61.35 | 61.86 | 60.66 | 934,600 |
| Aug 1, 2024 | 63.89 | 64.03 | 62.70 | 62.97 | 61.75 | 1,101,500 |
| Jul 31, 2024 | 64.69 | 65.06 | 64.49 | 64.79 | 63.53 | 2,330,700 |
| Jul 30, 2024 | 63.70 | 63.78 | 63.47 | 63.68 | 62.44 | 775,200 |
| Jul 29, 2024 | 63.67 | 63.67 | 63.31 | 63.52 | 62.29 | 711,500 |
| Jul 26, 2024 | 63.45 | 63.90 | 63.41 | 63.72 | 62.48 | 750,000 |
| Jul 25, 2024 | 62.71 | 63.35 | 62.60 | 62.78 | 61.56 | 637,900 |
| Jul 24, 2024 | 63.73 | 63.94 | 63.18 | 63.24 | 62.01 | 1,756,200 |
| Jul 23, 2024 | 63.92 | 64.13 | 63.90 | 63.90 | 62.66 | 1,480,400 |
| Jul 22, 2024 | 64.06 | 64.30 | 63.98 | 64.30 | 63.05 | 691,400 |
| Jul 19, 2024 | 63.87 | 64.09 | 63.23 | 63.78 | 62.54 | 747,600 |
| Jul 18, 2024 | 64.78 | 64.87 | 64.06 | 64.22 | 62.97 | 1,616,300 |
| Jul 17, 2024 | 64.44 | 64.76 | 64.44 | 64.52 | 63.27 | 818,500 |
| Jul 16, 2024 | 64.06 | 64.63 | 64.03 | 64.60 | 63.35 | 1,651,300 |
| Jul 15, 2024 | 64.43 | 64.45 | 64.08 | 64.19 | 62.94 | 766,700 |
| Jul 12, 2024 | 64.34 | 64.79 | 64.34 | 64.56 | 63.31 | 620,800 |
| Jul 11, 2024 | 63.62 | 64.01 | 63.62 | 63.81 | 62.57 | 388,800 |
| Jul 10, 2024 | 62.87 | 63.24 | 62.87 | 63.22 | 61.99 | 318,900 |
| Jul 9, 2024 | 62.58 | 62.66 | 62.36 | 62.53 | 61.32 | 463,500 |
| Jul 8, 2024 | 62.98 | 63.03 | 62.66 | 62.69 | 61.47 | 388,800 |
| Jul 5, 2024 | 62.91 | 63.02 | 62.49 | 62.88 | 61.66 | 462,600 |
| Jul 3, 2024 | 62.08 | 62.58 | 62.08 | 62.57 | 61.35 | 437,500 |
| Jul 2, 2024 | 61.36 | 61.74 | 61.36 | 61.70 | 60.50 | 800,400 |
| Jul 1, 2024 | 61.77 | 61.89 | 61.30 | 61.48 | 60.29 | 1,119,400 |
| Jun 28, 2024 | 61.61 | 61.86 | 61.37 | 61.64 | 60.44 | 1,830,500 |
| Jun 27, 2024 | 61.65 | 61.79 | 61.52 | 61.65 | 60.45 | 503,800 |
| Jun 26, 2024 | 61.29 | 61.45 | 61.14 | 61.32 | 60.13 | 350,100 |
| Jun 25, 2024 | 61.93 | 61.93 | 61.63 | 61.84 | 60.64 | 970,200 |
| Jun 24, 2024 | 62.02 | 62.25 | 61.96 | 62.05 | 60.84 | 359,700 |
| Jun 21, 2024 | 61.54 | 61.56 | 61.33 | 61.49 | 60.30 | 823,100 |
| Jun 20, 2024 | 61.81 | 62.07 | 61.76 | 61.95 | 60.75 | 741,100 |
| Jun 18, 2024 | 61.69 | 62.06 | 61.67 | 62.05 | 60.84 | 727,700 |
| Jun 17, 2024 | 61.45 | 61.77 | 61.17 | 61.75 | 60.55 | 609,700 |
| Jun 14, 2024 | 61.47 | 61.61 | 61.12 | 61.51 | 60.32 | 708,400 |
| Jun 13, 2024 | 62.32 | 62.41 | 61.69 | 61.91 | 60.71 | 1,136,800 |
| Jun 12, 2024 | 63.32 | 63.48 | 62.88 | 62.99 | 61.77 | 608,800 |
| Jun 11, 2024 | 0.90 Dividend | |||||
| Jun 11, 2024 | 62.30 | 62.33 | 61.98 | 62.24 | 61.03 | 1,181,600 |
| Jun 10, 2024 | 63.46 | 63.89 | 63.37 | 63.84 | 61.72 | 332,200 |
| Jun 7, 2024 | 63.73 | 63.92 | 63.49 | 63.50 | 61.39 | 534,800 |
| Jun 6, 2024 | 64.27 | 64.46 | 64.19 | 64.43 | 62.29 | 1,024,100 |
| Jun 5, 2024 | 64.31 | 64.54 | 64.02 | 64.54 | 62.39 | 651,300 |
| Jun 4, 2024 | 64.39 | 64.64 | 64.25 | 64.41 | 62.27 | 1,022,100 |
| Jun 3, 2024 | 64.69 | 64.86 | 64.53 | 64.81 | 62.66 | 1,033,900 |
| May 31, 2024 | 64.37 | 64.58 | 64.14 | 64.53 | 62.39 | 1,030,700 |
| May 30, 2024 | 63.75 | 64.11 | 63.75 | 64.03 | 61.90 | 967,000 |
| May 29, 2024 | 63.26 | 63.36 | 62.93 | 62.98 | 60.89 | 750,700 |
| May 28, 2024 | 64.47 | 64.55 | 63.94 | 64.17 | 62.04 | 373,800 |
| May 24, 2024 | 63.84 | 64.12 | 63.80 | 64.06 | 61.93 | 624,500 |
| May 23, 2024 | 64.19 | 64.29 | 63.24 | 63.38 | 61.27 | 700,600 |
| May 22, 2024 | 64.03 | 64.07 | 63.62 | 63.78 | 61.66 | 1,255,600 |
| May 21, 2024 | 64.35 | 64.49 | 64.30 | 64.40 | 62.26 | 603,200 |
| May 20, 2024 | 64.58 | 64.75 | 64.52 | 64.55 | 62.40 | 491,500 |
| May 17, 2024 | 64.22 | 64.49 | 64.13 | 64.48 | 62.34 | 563,800 |
| May 16, 2024 | 64.44 | 64.58 | 64.22 | 64.25 | 62.11 | 763,000 |
| May 15, 2024 | 64.29 | 64.66 | 64.10 | 64.61 | 62.46 | 575,300 |
| May 14, 2024 | 63.88 | 64.06 | 63.83 | 64.04 | 61.91 | 713,100 |
| May 13, 2024 | 63.72 | 63.80 | 63.55 | 63.66 | 61.54 | 823,400 |
| May 10, 2024 | 63.75 | 63.79 | 63.56 | 63.64 | 61.52 | 625,400 |
| May 9, 2024 | 63.17 | 63.68 | 63.17 | 63.66 | 61.54 | 758,500 |
| May 8, 2024 | 62.80 | 63.16 | 62.80 | 63.15 | 61.05 | 493,400 |
| May 7, 2024 | 63.14 | 63.35 | 63.07 | 63.18 | 61.08 | 374,100 |
| May 6, 2024 | 62.94 | 63.17 | 62.94 | 63.11 | 61.01 | 461,200 |
| May 3, 2024 | 62.80 | 62.99 | 62.45 | 62.77 | 60.68 | 489,100 |
| May 2, 2024 | 61.82 | 62.24 | 61.57 | 62.17 | 60.10 | 985,600 |
| May 1, 2024 | 61.12 | 61.82 | 60.95 | 61.06 | 59.03 | 1,170,100 |
| Apr 30, 2024 | 61.70 | 61.88 | 61.17 | 61.17 | 59.14 | 1,162,700 |
| Apr 29, 2024 | 61.78 | 62.21 | 61.73 | 62.09 | 60.03 | 896,200 |
| Apr 26, 2024 | 61.17 | 61.46 | 61.15 | 61.35 | 59.31 | 852,300 |
| Apr 25, 2024 | 60.35 | 60.86 | 60.21 | 60.85 | 58.83 | 1,104,900 |
| Apr 24, 2024 | 61.46 | 61.54 | 61.03 | 61.25 | 59.21 | 778,500 |
| Apr 23, 2024 | 61.07 | 61.61 | 61.05 | 61.53 | 59.49 | 2,495,600 |
| Apr 22, 2024 | 60.82 | 61.22 | 60.75 | 61.04 | 59.01 | 2,860,500 |
| Apr 19, 2024 | 60.48 | 60.67 | 60.29 | 60.46 | 58.45 | 792,300 |
| Apr 18, 2024 | 60.63 | 60.97 | 60.50 | 60.59 | 58.58 | 1,390,400 |
| Apr 17, 2024 | 60.78 | 60.89 | 60.31 | 60.59 | 58.58 | 1,129,500 |
| Apr 16, 2024 | 60.67 | 60.81 | 60.33 | 60.55 | 58.54 | 1,466,700 |
| Apr 15, 2024 | 62.22 | 62.30 | 61.27 | 61.39 | 59.35 | 2,572,700 |
| Apr 12, 2024 | 62.16 | 62.32 | 61.57 | 61.66 | 59.61 | 1,261,100 |
| Apr 11, 2024 | 62.68 | 62.78 | 62.10 | 62.68 | 60.60 | 2,261,300 |
| Apr 10, 2024 | 62.46 | 62.75 | 62.21 | 62.44 | 60.36 | 1,138,000 |
| Apr 9, 2024 | 63.61 | 63.75 | 63.17 | 63.36 | 61.25 | 891,700 |
| Apr 8, 2024 | 63.35 | 63.47 | 63.23 | 63.31 | 61.21 | 1,246,600 |
| Apr 5, 2024 | 62.57 | 62.97 | 62.46 | 62.82 | 60.73 | 2,106,800 |
| Apr 4, 2024 | 63.38 | 63.41 | 62.52 | 62.59 | 60.51 | 1,550,000 |
| Apr 3, 2024 | 62.38 | 63.01 | 62.38 | 62.94 | 60.85 | 945,100 |
| Apr 2, 2024 | 62.44 | 62.56 | 62.34 | 62.48 | 60.40 | 3,715,300 |
| Apr 1, 2024 | 63.33 | 63.35 | 62.95 | 63.05 | 60.95 | 786,100 |
Related Tickers
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.19
-1.86%
TLH iShares 10-20 Year Treasury Bond ETF
103.14
+1.23%
FXU First Trust Utilities AlphaDEX Fund
40.73
+1.14%
TUR iShares MSCI Turkey ETF
32.67
+1.11%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.66
+1.02%
REZ iShares Residential and Multisector Real Estate ETF
85.84
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.42
+0.89%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.61
+0.83%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.02
+0.83%
IEF iShares 7-10 Year Treasury Bond ETF
95.09
+0.81%
IAU iShares Gold Trust
58.13
+0.78%
FUTY Fidelity MSCI Utilities Index ETF
50.39
+0.78%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.27
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.91
+0.78%
VPU Vanguard Utilities Index Fund ETF Shares
169.03
+0.76%
GLD SPDR Gold Shares
284.06
+0.74%
XLU The Utilities Select Sector SPDR Fund
77.98
+0.74%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.03
+0.73%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.28
+0.72%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.16
+0.71%
GNMA iShares GNMA Bond ETF
43.83
+0.74%
FLMI Franklin Dynamic Municipal Bond ETF
24.38
+0.66%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.66
+0.62%
HMOP Hartford Municipal Opportunities ETF
38.38
+0.61%
HYHG ProShares High Yield—Interest Rate Hedged
64.88
+0.58%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.58%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.30
+0.58%
UITB VictoryShares Core Intermediate Bond ETF
46.83
+0.58%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
+0.57%
SCHP Schwab U.S. TIPS ETF
26.78
+0.56%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.56
+0.53%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.67
+0.53%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.52
+0.53%
IGEB iShares Investment Grade Systematic Bond ETF
44.95
+0.53%
JCPB JPMorgan Core Plus Bond ETF
46.94
+0.52%
KORP American Century Diversified Corporate Bond ETF
46.64
+0.52%
FBND Fidelity Total Bond ETF
45.50
+0.51%
IEI iShares 3-7 Year Treasury Bond ETF
117.99
+0.50%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.44
+0.50%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.16
+0.46%
JPIB JPMorgan International Bond Opportunities ETF
47.91
+0.42%
CMBS iShares CMBS ETF
48.07
+0.42%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.07
+0.40%
JMUB JPMorgan Municipal ETF
49.89
+0.40%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.23
+0.39%
AGZ iShares Agency Bond ETF
109.32
+0.39%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.45
+0.38%
FMB First Trust Managed Municipal ETF
50.36
+0.38%
MMIT NYLI MacKay Muni Intermediate ETF
23.96
+0.38%
USCI United States Commodity Index Fund, LP
71.59
+0.36%
MFLX First Trust Flexible Municipal High Income ETF
16.86
+1.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.14
+0.33%
DRSK Aptus Defined Risk ETF
27.37
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.31
+0.31%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.86
+0.30%
STIP iShares 0-5 Year TIPS Bond ETF
103.38
+0.26%
PBTP Invesco 0-5 Yr US TIPS ETF
25.94
+0.25%
LMBS First Trust Low Duration Opportunities ETF
49.15
+0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.23%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.91
+0.22%
GII SPDR S&P Global Infrastructure ETF
61.76
+0.21%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.26
+0.20%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.68
+0.20%
PPH VanEck Pharmaceutical ETF
90.65
+0.31%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.34
+0.19%
UTES Virtus Reaves Utilities ETF
64.29
+0.19%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
+0.17%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.43
+0.17%
FLBL Franklin Senior Loan ETF
24.06
+0.17%
NEAR iShares Short Duration Bond Active ETF
50.86
+0.15%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.08
+0.13%
VAMO Cambria Value and Momentum ETF
29.22
+0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
24.33
+0.12%
VNLA Janus Henderson Short Duration Income ETF
49.17
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.22
+0.12%
WINC Western Asset Short Duration Income ETF
24.19
+0.12%
USTB VictoryShares Short-Term Bond ETF
50.64
+0.10%
CBON VanEck China Bond ETF
22.05
+0.09%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.90
+0.09%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.13
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.84
+0.06%
ENFR Alerian Energy Infrastructure ETF
32.83
+0.06%
PULS PGIM Ultra Short Bond ETF
49.72
+0.06%
GSY Invesco Ultra Short Duration ETF
50.11
+0.06%
JPST JPMorgan Ultra-Short Income ETF
50.62
+0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.06
+0.05%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.66
+0.05%
RAAX VanEck Real Assets ETF
30.20
+0.05%
FLOT iShares Floating Rate Bond ETF
51.05
+0.02%
FLTR VanEck IG Floating Rate ETF
25.54
+0.02%
ATMP Barclays ETN+ Select MLP ETN
30.59
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.89
0.00%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
0.00%
REET iShares Global REIT ETF
24.13
0.00%
USRT iShares Core U.S. REIT ETF
57.03
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.83
-0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.32
-0.04%
VRP Invesco Variable Rate Preferred ETF
24.26
-0.04%