NYSEArca - Delayed Quote • USD
iShares 0-3 Month Treasury Bond ETF (SGOV)
At close: June 28 at 4:00 PM EDT
After hours: June 28 at 7:59 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 100.71 | 7,416,800 |
Jun 27, 2024 | 100.68 | 100.68 | 100.67 | 100.67 | 100.67 | 3,349,900 |
Jun 26, 2024 | 100.66 | 100.67 | 100.66 | 100.66 | 100.66 | 4,815,500 |
Jun 25, 2024 | 100.65 | 100.65 | 100.64 | 100.65 | 100.65 | 3,626,400 |
Jun 24, 2024 | 100.64 | 100.64 | 100.63 | 100.63 | 100.63 | 3,369,500 |
Jun 21, 2024 | 100.62 | 100.63 | 100.62 | 100.62 | 100.62 | 3,498,100 |
Jun 20, 2024 | 100.58 | 100.59 | 100.58 | 100.58 | 100.58 | 3,580,700 |
Jun 18, 2024 | 100.57 | 100.57 | 100.56 | 100.57 | 100.57 | 2,972,000 |
Jun 17, 2024 | 100.54 | 100.54 | 100.53 | 100.54 | 100.54 | 3,493,700 |
Jun 14, 2024 | 100.52 | 100.53 | 100.51 | 100.53 | 100.53 | 3,505,500 |
Jun 13, 2024 | 100.48 | 100.49 | 100.47 | 100.48 | 100.48 | 3,925,700 |
Jun 12, 2024 | 100.46 | 100.47 | 100.45 | 100.47 | 100.47 | 5,355,700 |
Jun 11, 2024 | 100.45 | 100.45 | 100.44 | 100.45 | 100.45 | 3,320,000 |
Jun 10, 2024 | 100.44 | 100.44 | 100.43 | 100.43 | 100.43 | 2,754,000 |
Jun 7, 2024 | 100.42 | 100.42 | 100.41 | 100.41 | 100.41 | 3,490,400 |
Jun 6, 2024 | 100.38 | 100.38 | 100.37 | 100.37 | 100.37 | 3,376,100 |
Jun 5, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 100.37 | 4,285,300 |
Jun 4, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 100.35 | 5,355,900 |
Jun 3, 2024 | 0.44 Dividend | |||||
Jun 3, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 100.33 | 9,568,200 |
May 31, 2024 | 100.74 | 100.75 | 100.74 | 100.75 | 100.31 | 7,082,900 |
May 30, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 100.27 | 3,581,700 |
May 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 100.25 | 3,971,700 |
May 28, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 100.25 | 3,684,600 |
May 24, 2024 | 100.68 | 100.68 | 100.67 | 100.68 | 100.24 | 2,463,000 |
May 23, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 100.23 | 3,077,800 |
May 22, 2024 | 100.61 | 100.61 | 100.60 | 100.60 | 100.16 | 2,609,000 |
May 21, 2024 | 100.59 | 100.60 | 100.59 | 100.59 | 100.15 | 3,774,900 |
May 20, 2024 | 100.58 | 100.58 | 100.57 | 100.57 | 100.13 | 3,341,000 |
May 17, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 100.12 | 4,544,200 |
May 16, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 100.11 | 3,699,500 |
May 15, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 100.06 | 4,228,600 |
May 14, 2024 | 100.49 | 100.49 | 100.48 | 100.48 | 100.04 | 2,765,800 |
May 13, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 100.04 | 3,317,000 |
May 10, 2024 | 100.47 | 100.47 | 100.45 | 100.47 | 100.03 | 3,005,800 |
May 9, 2024 | 100.44 | 100.45 | 100.44 | 100.44 | 100.00 | 2,739,600 |
May 8, 2024 | 100.40 | 100.41 | 100.39 | 100.41 | 99.97 | 3,109,400 |
May 7, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.94 | 3,591,500 |
May 6, 2024 | 100.37 | 100.38 | 100.37 | 100.38 | 99.94 | 3,623,700 |
May 3, 2024 | 100.36 | 100.37 | 100.35 | 100.37 | 99.93 | 4,792,400 |
May 2, 2024 | 100.35 | 100.35 | 100.34 | 100.35 | 99.91 | 4,369,600 |
May 1, 2024 | 0.43 Dividend | |||||
May 1, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.87 | 8,406,600 |
Apr 30, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 99.83 | 6,488,000 |
Apr 29, 2024 | 100.70 | 100.70 | 100.69 | 100.69 | 99.82 | 2,501,900 |
Apr 26, 2024 | 100.68 | 100.69 | 100.68 | 100.69 | 99.82 | 3,008,600 |
Apr 25, 2024 | 100.67 | 100.67 | 100.66 | 100.67 | 99.80 | 2,705,900 |
Apr 24, 2024 | 100.63 | 100.63 | 100.62 | 100.62 | 99.75 | 3,200,000 |
Apr 23, 2024 | 100.61 | 100.62 | 100.60 | 100.61 | 99.74 | 4,233,300 |
Apr 22, 2024 | 100.60 | 100.60 | 100.59 | 100.60 | 99.73 | 3,547,400 |
Apr 19, 2024 | 100.59 | 100.59 | 100.57 | 100.59 | 99.73 | 3,245,700 |
Apr 18, 2024 | 100.57 | 100.57 | 100.56 | 100.56 | 99.70 | 3,235,600 |
Apr 17, 2024 | 100.53 | 100.53 | 100.52 | 100.53 | 99.67 | 3,688,400 |
Apr 16, 2024 | 100.51 | 100.52 | 100.50 | 100.50 | 99.64 | 4,850,000 |
Apr 15, 2024 | 100.49 | 100.50 | 100.49 | 100.50 | 99.64 | 4,144,700 |
Apr 12, 2024 | 100.48 | 100.48 | 100.47 | 100.48 | 99.62 | 4,209,700 |
Apr 11, 2024 | 100.46 | 100.47 | 100.46 | 100.47 | 99.61 | 3,521,100 |
Apr 10, 2024 | 100.42 | 100.43 | 100.41 | 100.43 | 99.57 | 3,893,100 |
Apr 9, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.55 | 3,587,200 |
Apr 8, 2024 | 100.40 | 100.40 | 100.39 | 100.40 | 99.54 | 3,511,400 |
Apr 5, 2024 | 100.39 | 100.39 | 100.38 | 100.38 | 99.52 | 3,092,700 |
Apr 4, 2024 | 100.36 | 100.37 | 100.36 | 100.37 | 99.51 | 3,427,500 |
Apr 3, 2024 | 100.32 | 100.33 | 100.32 | 100.32 | 99.46 | 4,333,600 |
Apr 2, 2024 | 100.31 | 100.31 | 100.30 | 100.31 | 99.45 | 4,202,900 |
Apr 1, 2024 | 0.45 Dividend | |||||
Apr 1, 2024 | 100.30 | 100.30 | 100.29 | 100.29 | 99.43 | 7,395,400 |
Mar 28, 2024 | 100.72 | 100.72 | 100.71 | 100.71 | 99.40 | 5,425,800 |
Mar 27, 2024 | 100.71 | 100.71 | 100.70 | 100.70 | 99.39 | 2,990,800 |
Mar 26, 2024 | 100.65 | 100.66 | 100.65 | 100.65 | 99.34 | 3,181,700 |
Mar 25, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 99.33 | 2,422,900 |
Mar 22, 2024 | 100.63 | 100.63 | 100.61 | 100.62 | 99.31 | 2,626,000 |
Mar 21, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 99.29 | 3,547,400 |
Mar 20, 2024 | 100.56 | 100.57 | 100.56 | 100.56 | 99.25 | 2,492,700 |
Mar 19, 2024 | 100.56 | 100.56 | 100.55 | 100.55 | 99.24 | 2,661,900 |
Mar 18, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 99.22 | 3,576,200 |
Mar 15, 2024 | 100.52 | 100.52 | 100.51 | 100.52 | 99.21 | 3,262,200 |
Mar 14, 2024 | 100.50 | 100.51 | 100.50 | 100.50 | 99.19 | 3,469,600 |
Mar 13, 2024 | 100.46 | 100.47 | 100.46 | 100.46 | 99.15 | 2,249,300 |
Mar 12, 2024 | 100.45 | 100.46 | 100.45 | 100.45 | 99.14 | 2,613,300 |
Mar 11, 2024 | 100.44 | 100.44 | 100.43 | 100.44 | 99.13 | 3,238,400 |
Mar 8, 2024 | 100.43 | 100.43 | 100.41 | 100.42 | 99.11 | 3,725,000 |
Mar 7, 2024 | 100.41 | 100.41 | 100.40 | 100.41 | 99.10 | 2,415,500 |
Mar 6, 2024 | 100.36 | 100.37 | 100.35 | 100.36 | 99.05 | 2,760,000 |
Mar 5, 2024 | 100.34 | 100.35 | 100.34 | 100.34 | 99.03 | 3,905,300 |
Mar 4, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 99.02 | 3,613,500 |
Mar 1, 2024 | 0.41 Dividend | |||||
Mar 1, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 99.01 | 7,519,900 |
Feb 29, 2024 | 100.70 | 100.71 | 100.70 | 100.70 | 98.98 | 5,560,200 |
Feb 28, 2024 | 100.66 | 100.67 | 100.66 | 100.67 | 98.95 | 4,526,200 |
Feb 27, 2024 | 100.66 | 100.66 | 100.65 | 100.66 | 98.94 | 2,360,300 |
Feb 26, 2024 | 100.64 | 100.65 | 100.64 | 100.64 | 98.92 | 2,645,100 |
Feb 23, 2024 | 100.63 | 100.63 | 100.62 | 100.63 | 98.91 | 2,010,100 |
Feb 22, 2024 | 100.60 | 100.61 | 100.60 | 100.60 | 98.89 | 2,452,200 |
Feb 21, 2024 | 100.57 | 100.58 | 100.56 | 100.56 | 98.85 | 2,316,600 |
Feb 20, 2024 | 100.55 | 100.56 | 100.54 | 100.55 | 98.84 | 3,268,600 |
Feb 16, 2024 | 100.54 | 100.54 | 100.53 | 100.53 | 98.82 | 2,914,300 |
Feb 15, 2024 | 100.53 | 100.53 | 100.52 | 100.52 | 98.81 | 2,577,800 |
Feb 14, 2024 | 100.47 | 100.47 | 100.46 | 100.47 | 98.76 | 2,614,100 |
Feb 13, 2024 | 100.45 | 100.45 | 100.44 | 100.45 | 98.74 | 3,009,000 |
Feb 12, 2024 | 100.44 | 100.45 | 100.43 | 100.43 | 98.72 | 2,792,700 |
Feb 9, 2024 | 100.42 | 100.43 | 100.42 | 100.43 | 98.72 | 3,232,500 |
Feb 8, 2024 | 100.40 | 100.42 | 100.40 | 100.40 | 98.69 | 3,838,700 |
Feb 7, 2024 | 100.37 | 100.37 | 100.36 | 100.37 | 98.66 | 2,621,200 |
Feb 6, 2024 | 100.35 | 100.36 | 100.34 | 100.35 | 98.64 | 2,167,300 |
Feb 5, 2024 | 100.34 | 100.34 | 100.33 | 100.34 | 98.63 | 3,969,400 |
Feb 2, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 98.61 | 3,853,800 |
Feb 1, 2024 | 0.46 Dividend | |||||
Feb 1, 2024 | 100.32 | 100.32 | 100.31 | 100.31 | 98.60 | 7,038,600 |
Jan 31, 2024 | 100.71 | 100.72 | 100.71 | 100.71 | 98.54 | 5,171,300 |
Jan 30, 2024 | 100.70 | 100.71 | 100.70 | 100.71 | 98.54 | 3,741,000 |
Jan 29, 2024 | 100.69 | 100.70 | 100.68 | 100.68 | 98.51 | 2,914,400 |
Jan 26, 2024 | 100.68 | 100.68 | 100.67 | 100.67 | 98.50 | 2,059,100 |
Jan 25, 2024 | 100.65 | 100.67 | 100.65 | 100.67 | 98.50 | 2,426,000 |
Jan 24, 2024 | 100.61 | 100.62 | 100.61 | 100.62 | 98.45 | 3,441,600 |
Jan 23, 2024 | 100.60 | 100.61 | 100.60 | 100.61 | 98.45 | 2,066,200 |
Jan 22, 2024 | 100.60 | 100.60 | 100.58 | 100.59 | 98.43 | 4,307,000 |
Jan 19, 2024 | 100.57 | 100.58 | 100.56 | 100.58 | 98.42 | 3,628,500 |
Jan 18, 2024 | 100.56 | 100.56 | 100.55 | 100.55 | 98.39 | 2,672,000 |
Jan 17, 2024 | 100.52 | 100.52 | 100.51 | 100.51 | 98.35 | 2,317,700 |
Jan 16, 2024 | 100.51 | 100.51 | 100.50 | 100.50 | 98.34 | 2,713,000 |
Jan 12, 2024 | 100.48 | 100.49 | 100.48 | 100.49 | 98.33 | 2,543,000 |
Jan 11, 2024 | 100.46 | 100.48 | 100.46 | 100.48 | 98.32 | 3,164,900 |
Jan 10, 2024 | 100.42 | 100.42 | 100.41 | 100.42 | 98.26 | 1,961,400 |
Jan 9, 2024 | 100.40 | 100.40 | 100.39 | 100.40 | 98.24 | 2,419,800 |
Jan 8, 2024 | 100.39 | 100.39 | 100.38 | 100.39 | 98.23 | 2,867,500 |
Jan 5, 2024 | 100.36 | 100.37 | 100.36 | 100.36 | 98.20 | 3,472,700 |
Jan 4, 2024 | 100.35 | 100.36 | 100.35 | 100.35 | 98.19 | 2,794,100 |
Jan 3, 2024 | 100.30 | 100.32 | 100.30 | 100.30 | 98.14 | 4,597,300 |
Jan 2, 2024 | 100.29 | 100.30 | 100.28 | 100.29 | 98.13 | 5,286,200 |
Dec 29, 2023 | 100.27 | 100.28 | 100.27 | 100.27 | 98.11 | 3,186,200 |
Dec 28, 2023 | 100.26 | 100.27 | 100.26 | 100.26 | 98.10 | 3,386,700 |
Dec 27, 2023 | 100.21 | 100.21 | 100.20 | 100.20 | 98.04 | 3,096,500 |
Dec 26, 2023 | 100.19 | 100.20 | 100.19 | 100.19 | 98.03 | 2,559,900 |
Dec 22, 2023 | 100.17 | 100.18 | 100.17 | 100.18 | 98.02 | 3,349,900 |
Dec 21, 2023 | 100.16 | 100.17 | 100.16 | 100.17 | 98.01 | 4,097,500 |
Dec 20, 2023 | 100.11 | 100.12 | 100.10 | 100.11 | 97.96 | 4,477,200 |
Dec 19, 2023 | 100.09 | 100.10 | 100.08 | 100.10 | 97.95 | 4,336,200 |
Dec 18, 2023 | 100.08 | 100.08 | 100.07 | 100.07 | 97.92 | 4,107,700 |
Dec 15, 2023 | 100.06 | 100.07 | 100.06 | 100.06 | 97.91 | 3,403,000 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 14, 2023 | 100.05 | 100.06 | 100.04 | 100.05 | 97.90 | 5,268,100 |
Dec 13, 2023 | 100.46 | 100.46 | 100.45 | 100.45 | 97.84 | 4,326,000 |
Dec 12, 2023 | 100.45 | 100.45 | 100.44 | 100.44 | 97.83 | 2,250,300 |
Dec 11, 2023 | 100.43 | 100.43 | 100.42 | 100.43 | 97.82 | 2,478,600 |
Dec 8, 2023 | 100.41 | 100.41 | 100.40 | 100.41 | 97.80 | 2,496,200 |
Dec 7, 2023 | 100.40 | 100.41 | 100.39 | 100.40 | 97.79 | 2,551,100 |
Dec 6, 2023 | 100.35 | 100.36 | 100.35 | 100.35 | 97.75 | 2,371,200 |
Dec 5, 2023 | 100.35 | 100.35 | 100.33 | 100.35 | 97.75 | 2,138,900 |
Dec 4, 2023 | 100.33 | 100.34 | 100.32 | 100.33 | 97.73 | 3,521,600 |
Dec 1, 2023 | 0.44 Dividend | |||||
Dec 1, 2023 | 100.32 | 100.32 | 100.31 | 100.32 | 97.72 | 6,700,700 |
Nov 30, 2023 | 100.72 | 100.74 | 100.72 | 100.73 | 97.68 | 6,294,600 |
Nov 29, 2023 | 100.68 | 100.70 | 100.68 | 100.70 | 97.66 | 2,921,000 |
Nov 28, 2023 | 100.68 | 100.69 | 100.67 | 100.67 | 97.63 | 1,779,200 |
Nov 27, 2023 | 100.68 | 100.68 | 100.66 | 100.66 | 97.62 | 2,890,600 |
Nov 24, 2023 | 100.66 | 100.66 | 100.65 | 100.66 | 97.62 | 1,104,400 |
Nov 22, 2023 | 100.64 | 100.64 | 100.63 | 100.63 | 97.59 | 2,190,400 |
Nov 21, 2023 | 100.58 | 100.60 | 100.58 | 100.59 | 97.55 | 2,011,400 |
Nov 20, 2023 | 100.57 | 100.57 | 100.56 | 100.56 | 97.52 | 2,597,700 |
Nov 17, 2023 | 100.54 | 100.55 | 100.54 | 100.55 | 97.51 | 2,158,800 |
Nov 16, 2023 | 100.53 | 100.54 | 100.53 | 100.53 | 97.49 | 2,420,200 |
Nov 15, 2023 | 100.48 | 100.49 | 100.48 | 100.48 | 97.44 | 3,981,800 |
Nov 14, 2023 | 100.48 | 100.48 | 100.47 | 100.48 | 97.44 | 3,774,800 |
Nov 13, 2023 | 100.45 | 100.46 | 100.44 | 100.44 | 97.40 | 7,757,900 |
Nov 10, 2023 | 100.45 | 100.45 | 100.43 | 100.43 | 97.39 | 3,029,700 |
Nov 9, 2023 | 100.42 | 100.44 | 100.42 | 100.43 | 97.39 | 2,604,100 |
Nov 8, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 97.35 | 3,479,900 |
Nov 7, 2023 | 100.38 | 100.38 | 100.36 | 100.36 | 97.33 | 3,550,900 |
Nov 6, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 97.33 | 3,746,500 |
Nov 3, 2023 | 100.34 | 100.35 | 100.34 | 100.34 | 97.31 | 3,343,600 |
Nov 2, 2023 | 100.32 | 100.34 | 100.32 | 100.33 | 97.30 | 3,989,700 |
Nov 1, 2023 | 0.43 Dividend | |||||
Nov 1, 2023 | 100.29 | 100.30 | 100.28 | 100.29 | 97.26 | 9,100,400 |
Oct 31, 2023 | 100.69 | 100.70 | 100.69 | 100.70 | 97.24 | 4,720,800 |
Oct 30, 2023 | 100.68 | 100.69 | 100.68 | 100.68 | 97.22 | 3,542,400 |
Oct 27, 2023 | 100.67 | 100.67 | 100.66 | 100.66 | 97.20 | 3,906,000 |
Oct 26, 2023 | 100.66 | 100.66 | 100.64 | 100.66 | 97.20 | 2,870,600 |
Oct 25, 2023 | 100.61 | 100.62 | 100.60 | 100.60 | 97.14 | 3,023,800 |
Oct 24, 2023 | 100.60 | 100.60 | 100.59 | 100.60 | 97.14 | 2,151,500 |
Oct 23, 2023 | 100.58 | 100.59 | 100.58 | 100.59 | 97.14 | 2,585,300 |
Oct 20, 2023 | 100.57 | 100.57 | 100.56 | 100.57 | 97.12 | 2,805,900 |
Oct 19, 2023 | 100.55 | 100.55 | 100.54 | 100.55 | 97.10 | 2,599,100 |
Oct 18, 2023 | 100.51 | 100.51 | 100.50 | 100.51 | 97.06 | 5,428,500 |
Oct 17, 2023 | 100.49 | 100.49 | 100.48 | 100.49 | 97.04 | 2,367,400 |
Oct 16, 2023 | 100.47 | 100.48 | 100.47 | 100.48 | 97.03 | 2,622,000 |
Oct 13, 2023 | 100.46 | 100.46 | 100.45 | 100.45 | 97.00 | 2,499,400 |
Oct 12, 2023 | 100.43 | 100.45 | 100.43 | 100.45 | 97.00 | 2,064,200 |
Oct 11, 2023 | 100.40 | 100.40 | 100.39 | 100.40 | 96.95 | 2,673,500 |
Oct 10, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.93 | 2,865,400 |
Oct 9, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.93 | 2,533,900 |
Oct 6, 2023 | 100.35 | 100.38 | 100.35 | 100.37 | 96.92 | 3,147,600 |
Oct 5, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 96.91 | 3,345,400 |
Oct 4, 2023 | 100.30 | 100.30 | 100.29 | 100.30 | 96.86 | 3,347,400 |
Oct 3, 2023 | 100.29 | 100.30 | 100.28 | 100.28 | 96.84 | 4,955,000 |
Oct 2, 2023 | 0.41 Dividend | |||||
Oct 2, 2023 | 100.27 | 100.27 | 100.26 | 100.27 | 96.83 | 6,244,400 |
Sep 29, 2023 | 100.64 | 100.67 | 100.60 | 100.67 | 96.81 | 5,685,600 |
Sep 28, 2023 | 100.64 | 100.65 | 100.64 | 100.64 | 96.79 | 2,880,000 |
Sep 27, 2023 | 100.61 | 100.61 | 100.59 | 100.61 | 96.76 | 3,450,300 |
Sep 26, 2023 | 100.59 | 100.59 | 100.58 | 100.58 | 96.73 | 2,836,000 |
Sep 25, 2023 | 100.58 | 100.58 | 100.57 | 100.58 | 96.73 | 2,866,300 |
Sep 22, 2023 | 100.55 | 100.56 | 100.55 | 100.56 | 96.71 | 3,379,500 |
Sep 21, 2023 | 100.55 | 100.55 | 100.54 | 100.54 | 96.69 | 3,186,500 |
Sep 20, 2023 | 100.50 | 100.51 | 100.49 | 100.51 | 96.66 | 1,965,900 |
Sep 19, 2023 | 100.48 | 100.49 | 100.48 | 100.48 | 96.63 | 1,702,900 |
Sep 18, 2023 | 100.47 | 100.48 | 100.47 | 100.47 | 96.62 | 2,307,700 |
Sep 15, 2023 | 100.46 | 100.46 | 100.45 | 100.46 | 96.61 | 2,291,900 |
Sep 14, 2023 | 100.45 | 100.45 | 100.44 | 100.44 | 96.59 | 2,075,300 |
Sep 13, 2023 | 100.40 | 100.41 | 100.39 | 100.41 | 96.56 | 2,152,000 |
Sep 12, 2023 | 100.39 | 100.39 | 100.38 | 100.38 | 96.54 | 1,728,600 |
Sep 11, 2023 | 100.37 | 100.38 | 100.37 | 100.37 | 96.53 | 1,968,400 |
Sep 8, 2023 | 100.35 | 100.36 | 100.35 | 100.36 | 96.52 | 2,149,500 |
Sep 7, 2023 | 100.34 | 100.35 | 100.33 | 100.35 | 96.51 | 2,697,700 |
Sep 6, 2023 | 100.30 | 100.30 | 100.29 | 100.30 | 96.46 | 2,724,500 |
Sep 5, 2023 | 100.29 | 100.29 | 100.28 | 100.28 | 96.44 | 2,632,600 |
Sep 1, 2023 | 0.43 Dividend | |||||
Sep 1, 2023 | 100.27 | 100.27 | 100.26 | 100.27 | 96.43 | 6,906,700 |
Aug 31, 2023 | 100.66 | 100.68 | 100.66 | 100.67 | 96.40 | 4,114,400 |
Aug 30, 2023 | 100.62 | 100.63 | 100.62 | 100.62 | 96.35 | 1,908,500 |
Aug 29, 2023 | 100.61 | 100.62 | 100.60 | 100.62 | 96.35 | 2,521,800 |
Aug 28, 2023 | 100.60 | 100.60 | 100.59 | 100.60 | 96.33 | 1,406,500 |
Aug 25, 2023 | 100.58 | 100.58 | 100.57 | 100.58 | 96.31 | 1,902,900 |
Aug 24, 2023 | 100.57 | 100.57 | 100.56 | 100.57 | 96.30 | 2,699,900 |
Aug 23, 2023 | 100.53 | 100.53 | 100.51 | 100.53 | 96.27 | 2,200,200 |
Aug 22, 2023 | 100.51 | 100.51 | 100.50 | 100.50 | 96.24 | 2,328,400 |
Aug 21, 2023 | 100.49 | 100.50 | 100.49 | 100.49 | 96.23 | 1,967,100 |
Aug 18, 2023 | 100.48 | 100.48 | 100.47 | 100.48 | 96.22 | 2,602,500 |
Aug 17, 2023 | 100.46 | 100.47 | 100.46 | 100.47 | 96.21 | 5,092,100 |
Aug 16, 2023 | 100.43 | 100.43 | 100.42 | 100.43 | 96.17 | 3,010,900 |
Aug 15, 2023 | 100.41 | 100.42 | 100.40 | 100.41 | 96.15 | 2,725,000 |
Aug 14, 2023 | 100.39 | 100.40 | 100.39 | 100.40 | 96.14 | 2,367,100 |
Aug 11, 2023 | 100.38 | 100.38 | 100.37 | 100.37 | 96.11 | 1,931,200 |
Aug 10, 2023 | 100.37 | 100.37 | 100.36 | 100.36 | 96.10 | 3,643,500 |
Aug 9, 2023 | 100.33 | 100.33 | 100.32 | 100.33 | 96.07 | 1,914,100 |
Aug 8, 2023 | 100.31 | 100.32 | 100.30 | 100.30 | 96.05 | 2,138,300 |
Aug 7, 2023 | 100.30 | 100.30 | 100.29 | 100.29 | 96.04 | 2,017,300 |
Aug 4, 2023 | 100.28 | 100.28 | 100.27 | 100.28 | 96.03 | 2,244,200 |
Aug 3, 2023 | 100.26 | 100.27 | 100.26 | 100.26 | 96.01 | 2,615,000 |
Aug 2, 2023 | 100.23 | 100.23 | 100.22 | 100.23 | 95.98 | 2,059,600 |
Aug 1, 2023 | 0.44 Dividend | |||||
Aug 1, 2023 | 100.21 | 100.21 | 100.20 | 100.20 | 95.95 | 4,694,200 |
Jul 31, 2023 | 100.62 | 100.63 | 100.62 | 100.62 | 95.93 | 3,955,300 |
Jul 28, 2023 | 100.60 | 100.62 | 100.60 | 100.62 | 95.93 | 1,323,400 |
Jul 27, 2023 | 100.59 | 100.60 | 100.59 | 100.60 | 95.91 | 1,512,500 |
Jul 26, 2023 | 100.56 | 100.56 | 100.54 | 100.56 | 95.87 | 1,641,900 |
Jul 25, 2023 | 100.54 | 100.55 | 100.53 | 100.54 | 95.85 | 1,282,900 |
Jul 24, 2023 | 100.53 | 100.53 | 100.52 | 100.53 | 95.84 | 1,536,000 |
Jul 21, 2023 | 100.51 | 100.51 | 100.50 | 100.51 | 95.82 | 1,448,900 |
Jul 20, 2023 | 100.50 | 100.50 | 100.49 | 100.50 | 95.81 | 1,409,500 |
Jul 19, 2023 | 100.45 | 100.46 | 100.45 | 100.46 | 95.78 | 1,467,800 |
Jul 18, 2023 | 100.44 | 100.45 | 100.44 | 100.44 | 95.76 | 1,863,100 |
Jul 17, 2023 | 100.43 | 100.44 | 100.42 | 100.43 | 95.75 | 1,728,200 |
Jul 14, 2023 | 100.42 | 100.42 | 100.41 | 100.41 | 95.73 | 4,712,200 |
Jul 13, 2023 | 100.40 | 100.41 | 100.40 | 100.40 | 95.72 | 2,442,000 |
Jul 12, 2023 | 100.36 | 100.37 | 100.35 | 100.36 | 95.68 | 2,323,900 |
Jul 11, 2023 | 100.34 | 100.35 | 100.34 | 100.34 | 95.66 | 2,155,900 |
Jul 10, 2023 | 100.34 | 100.34 | 100.33 | 100.33 | 95.65 | 2,072,800 |
Jul 7, 2023 | 100.32 | 100.32 | 100.30 | 100.32 | 95.64 | 2,016,500 |
Jul 6, 2023 | 100.31 | 100.31 | 100.30 | 100.31 | 95.63 | 6,204,900 |
Jul 5, 2023 | 100.26 | 100.27 | 100.26 | 100.27 | 95.60 | 2,078,500 |
Jul 3, 2023 | 0.42 Dividend | |||||
Jul 3, 2023 | 100.25 | 100.26 | 100.24 | 100.26 | 95.59 | 3,589,900 |
Jun 30, 2023 | 100.64 | 100.64 | 100.63 | 100.63 | 95.54 | 4,401,000 |
Jun 29, 2023 | 100.61 | 100.63 | 100.61 | 100.63 | 95.54 | 2,015,600 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%