NYSEArca - Delayed Quote • USD
iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)
At close: September 5 at 4:00 PM EDT
Pre-Market: 4:09 AM 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 5, 2024 | 42.87 | 42.95 | 42.84 | 42.94 | 42.94 | 1,605,600 |
Sep 4, 2024 | 42.67 | 42.85 | 42.67 | 42.82 | 42.82 | 927,200 |
Sep 3, 2024 | 0.25 Dividend | |||||
Sep 3, 2024 | 42.76 | 42.79 | 42.67 | 42.67 | 42.67 | 1,255,200 |
Aug 30, 2024 | 43.09 | 43.09 | 43.01 | 43.06 | 42.81 | 695,800 |
Aug 29, 2024 | 43.02 | 43.05 | 42.99 | 43.03 | 42.78 | 574,200 |
Aug 28, 2024 | 43.03 | 43.03 | 42.96 | 43.00 | 42.75 | 775,200 |
Aug 27, 2024 | 42.97 | 43.05 | 42.94 | 43.02 | 42.77 | 611,100 |
Aug 26, 2024 | 43.05 | 43.06 | 42.98 | 42.98 | 42.73 | 508,700 |
Aug 23, 2024 | 42.93 | 43.06 | 42.90 | 43.05 | 42.80 | 1,080,500 |
Aug 22, 2024 | 42.90 | 42.90 | 42.80 | 42.86 | 42.61 | 1,042,700 |
Aug 21, 2024 | 42.85 | 42.90 | 42.81 | 42.88 | 42.63 | 900,900 |
Aug 20, 2024 | 42.87 | 42.90 | 42.75 | 42.80 | 42.55 | 1,142,200 |
Aug 19, 2024 | 42.76 | 42.87 | 42.75 | 42.86 | 42.61 | 944,700 |
Aug 16, 2024 | 42.66 | 42.79 | 42.66 | 42.79 | 42.54 | 640,200 |
Aug 15, 2024 | 42.66 | 42.68 | 42.61 | 42.67 | 42.42 | 1,416,100 |
Aug 14, 2024 | 42.53 | 42.65 | 42.53 | 42.64 | 42.39 | 1,360,800 |
Aug 13, 2024 | 42.46 | 42.56 | 42.44 | 42.56 | 42.31 | 1,109,400 |
Aug 12, 2024 | 42.43 | 42.43 | 42.36 | 42.40 | 42.15 | 2,962,700 |
Aug 9, 2024 | 42.41 | 42.44 | 42.33 | 42.38 | 42.13 | 607,500 |
Aug 8, 2024 | 42.34 | 42.40 | 42.31 | 42.38 | 42.13 | 684,800 |
Aug 7, 2024 | 42.42 | 42.42 | 42.23 | 42.24 | 41.99 | 2,059,100 |
Aug 6, 2024 | 42.20 | 42.31 | 42.01 | 42.17 | 41.92 | 2,161,000 |
Aug 5, 2024 | 41.83 | 42.10 | 41.80 | 42.01 | 41.77 | 4,648,700 |
Aug 2, 2024 | 42.30 | 42.34 | 42.21 | 42.27 | 42.02 | 3,668,200 |
Aug 1, 2024 | 0.25 Dividend | |||||
Aug 1, 2024 | 42.50 | 42.55 | 42.36 | 42.38 | 42.13 | 3,330,600 |
Jul 31, 2024 | 42.69 | 42.76 | 42.65 | 42.73 | 42.24 | 785,000 |
Jul 30, 2024 | 42.65 | 42.65 | 42.55 | 42.60 | 42.11 | 559,400 |
Jul 29, 2024 | 42.71 | 42.71 | 42.57 | 42.60 | 42.11 | 537,200 |
Jul 26, 2024 | 42.67 | 42.67 | 42.59 | 42.63 | 42.14 | 426,200 |
Jul 25, 2024 | 42.55 | 42.66 | 42.53 | 42.54 | 42.05 | 1,095,300 |
Jul 24, 2024 | 42.60 | 42.65 | 42.53 | 42.53 | 42.04 | 824,900 |
Jul 23, 2024 | 42.64 | 42.72 | 42.63 | 42.65 | 42.16 | 888,100 |
Jul 22, 2024 | 42.60 | 42.66 | 42.58 | 42.65 | 42.16 | 2,103,400 |
Jul 19, 2024 | 42.54 | 42.57 | 42.47 | 42.52 | 42.03 | 448,600 |
Jul 18, 2024 | 42.60 | 42.63 | 42.52 | 42.53 | 42.04 | 965,800 |
Jul 17, 2024 | 42.51 | 42.62 | 42.51 | 42.61 | 42.12 | 700,600 |
Jul 16, 2024 | 42.55 | 42.66 | 42.52 | 42.65 | 42.16 | 1,119,300 |
Jul 15, 2024 | 42.52 | 42.53 | 42.48 | 42.51 | 42.02 | 925,300 |
Jul 12, 2024 | 42.43 | 42.53 | 42.42 | 42.52 | 42.03 | 915,200 |
Jul 11, 2024 | 42.41 | 42.44 | 42.39 | 42.41 | 41.92 | 863,700 |
Jul 10, 2024 | 42.27 | 42.31 | 42.25 | 42.29 | 41.80 | 674,900 |
Jul 9, 2024 | 42.26 | 42.27 | 42.20 | 42.24 | 41.75 | 733,800 |
Jul 8, 2024 | 42.27 | 42.30 | 42.22 | 42.25 | 41.76 | 917,300 |
Jul 5, 2024 | 42.20 | 42.29 | 42.20 | 42.28 | 41.79 | 938,000 |
Jul 3, 2024 | 42.07 | 42.16 | 42.07 | 42.15 | 41.66 | 737,200 |
Jul 2, 2024 | 41.94 | 42.07 | 41.94 | 42.06 | 41.58 | 984,100 |
Jul 1, 2024 | 0.25 Dividend | |||||
Jul 1, 2024 | 42.01 | 42.03 | 41.93 | 41.95 | 41.47 | 1,526,600 |
Jun 28, 2024 | 42.30 | 42.36 | 42.19 | 42.20 | 41.47 | 850,400 |
Jun 27, 2024 | 42.21 | 42.26 | 42.21 | 42.26 | 41.53 | 1,399,200 |
Jun 26, 2024 | 42.22 | 42.24 | 42.19 | 42.21 | 41.48 | 700,200 |
Jun 25, 2024 | 42.27 | 42.30 | 42.24 | 42.29 | 41.56 | 521,900 |
Jun 24, 2024 | 42.28 | 42.34 | 42.25 | 42.25 | 41.52 | 502,700 |
Jun 21, 2024 | 42.22 | 42.29 | 42.21 | 42.29 | 41.56 | 648,600 |
Jun 20, 2024 | 42.25 | 42.25 | 42.17 | 42.23 | 41.50 | 1,266,100 |
Jun 18, 2024 | 42.17 | 42.29 | 42.17 | 42.27 | 41.54 | 3,995,600 |
Jun 17, 2024 | 42.07 | 42.17 | 42.03 | 42.14 | 41.41 | 905,900 |
Jun 14, 2024 | 42.13 | 42.15 | 42.06 | 42.10 | 41.37 | 598,000 |
Jun 13, 2024 | 42.31 | 42.31 | 42.18 | 42.22 | 41.49 | 1,111,000 |
Jun 12, 2024 | 42.35 | 42.35 | 42.21 | 42.22 | 41.49 | 647,100 |
Jun 11, 2024 | 42.05 | 42.11 | 42.02 | 42.10 | 41.37 | 605,000 |
Jun 10, 2024 | 42.00 | 42.06 | 41.97 | 42.05 | 41.32 | 648,400 |
Jun 7, 2024 | 41.99 | 42.06 | 41.97 | 42.03 | 41.30 | 669,600 |
Jun 6, 2024 | 42.14 | 42.14 | 42.09 | 42.10 | 41.37 | 1,684,800 |
Jun 5, 2024 | 42.11 | 42.16 | 42.05 | 42.14 | 41.41 | 558,600 |
Jun 4, 2024 | 42.03 | 42.10 | 42.02 | 42.04 | 41.31 | 837,100 |
Jun 3, 2024 | 0.25 Dividend | |||||
Jun 3, 2024 | 42.01 | 42.06 | 41.98 | 42.05 | 41.32 | 851,100 |
May 31, 2024 | 42.12 | 42.21 | 42.12 | 42.20 | 41.23 | 944,600 |
May 30, 2024 | 42.00 | 42.11 | 42.00 | 42.08 | 41.11 | 1,061,400 |
May 29, 2024 | 41.97 | 42.02 | 41.96 | 41.97 | 41.00 | 1,657,800 |
May 28, 2024 | 42.22 | 42.22 | 42.05 | 42.07 | 41.10 | 1,255,600 |
May 24, 2024 | 42.14 | 42.21 | 42.10 | 42.20 | 41.23 | 599,800 |
May 23, 2024 | 42.24 | 42.24 | 42.06 | 42.08 | 41.11 | 719,600 |
May 22, 2024 | 42.20 | 42.23 | 42.13 | 42.18 | 41.21 | 934,300 |
May 21, 2024 | 42.24 | 42.30 | 42.24 | 42.24 | 41.27 | 566,500 |
May 20, 2024 | 42.24 | 42.25 | 42.20 | 42.25 | 41.28 | 1,136,000 |
May 17, 2024 | 42.27 | 42.27 | 42.20 | 42.23 | 41.26 | 1,114,700 |
May 16, 2024 | 42.34 | 42.34 | 42.24 | 42.24 | 41.27 | 969,900 |
May 15, 2024 | 42.28 | 42.35 | 42.23 | 42.32 | 41.35 | 1,227,300 |
May 14, 2024 | 42.15 | 42.16 | 42.10 | 42.16 | 41.19 | 750,700 |
May 13, 2024 | 42.19 | 42.19 | 42.08 | 42.09 | 41.12 | 1,296,100 |
May 10, 2024 | 42.20 | 42.20 | 42.07 | 42.11 | 41.14 | 751,700 |
May 9, 2024 | 42.15 | 42.19 | 42.11 | 42.19 | 41.22 | 999,100 |
May 8, 2024 | 42.18 | 42.20 | 42.14 | 42.16 | 41.19 | 1,345,000 |
May 7, 2024 | 42.29 | 42.29 | 42.17 | 42.23 | 41.26 | 918,200 |
May 6, 2024 | 42.23 | 42.26 | 42.21 | 42.23 | 41.26 | 2,298,300 |
May 3, 2024 | 42.24 | 42.30 | 42.14 | 42.20 | 41.23 | 1,020,900 |
May 2, 2024 | 41.95 | 42.08 | 41.89 | 42.05 | 41.08 | 1,634,900 |
May 1, 2024 | 0.24 Dividend | |||||
May 1, 2024 | 41.72 | 42.01 | 41.70 | 41.87 | 40.91 | 1,128,200 |
Apr 30, 2024 | 42.06 | 42.13 | 41.95 | 41.96 | 40.76 | 1,175,600 |
Apr 29, 2024 | 42.12 | 42.18 | 42.11 | 42.15 | 40.95 | 5,384,300 |
Apr 26, 2024 | 42.02 | 42.10 | 41.99 | 42.07 | 40.87 | 2,093,500 |
Apr 25, 2024 | 41.85 | 41.98 | 41.75 | 41.96 | 40.76 | 820,100 |
Apr 24, 2024 | 42.12 | 42.12 | 41.96 | 42.03 | 40.83 | 910,000 |
Apr 23, 2024 | 42.00 | 42.14 | 41.96 | 42.11 | 40.91 | 1,030,000 |
Apr 22, 2024 | 41.86 | 41.98 | 41.84 | 41.97 | 40.77 | 1,195,800 |
Apr 19, 2024 | 41.78 | 41.83 | 41.76 | 41.79 | 40.60 | 1,266,500 |
Apr 18, 2024 | 41.69 | 41.74 | 41.63 | 41.73 | 40.54 | 1,279,600 |
Apr 17, 2024 | 41.74 | 41.78 | 41.66 | 41.70 | 40.51 | 5,143,800 |
Apr 16, 2024 | 41.74 | 41.75 | 41.60 | 41.64 | 40.45 | 2,315,000 |
Apr 15, 2024 | 41.96 | 41.96 | 41.71 | 41.75 | 40.56 | 1,078,200 |
Apr 12, 2024 | 41.90 | 41.94 | 41.88 | 41.93 | 40.73 | 2,306,800 |
Apr 11, 2024 | 42.00 | 42.02 | 41.86 | 41.93 | 40.73 | 2,433,400 |
Apr 10, 2024 | 42.04 | 42.10 | 41.92 | 41.99 | 40.79 | 3,630,700 |
Apr 9, 2024 | 42.25 | 42.31 | 42.22 | 42.28 | 41.07 | 2,140,500 |
Apr 8, 2024 | 42.11 | 42.21 | 42.09 | 42.18 | 40.98 | 1,205,400 |
Apr 5, 2024 | 42.11 | 42.15 | 42.09 | 42.10 | 40.90 | 912,300 |
Apr 4, 2024 | 42.24 | 42.27 | 42.07 | 42.11 | 40.91 | 1,501,400 |
Apr 3, 2024 | 42.10 | 42.18 | 42.05 | 42.14 | 40.94 | 1,598,000 |
Apr 2, 2024 | 42.08 | 42.13 | 42.05 | 42.12 | 40.92 | 875,800 |
Apr 1, 2024 | 0.25 Dividend | |||||
Apr 1, 2024 | 42.30 | 42.31 | 42.15 | 42.17 | 40.97 | 1,058,400 |
Mar 28, 2024 | 42.59 | 42.63 | 42.53 | 42.55 | 41.09 | 982,700 |
Mar 27, 2024 | 42.55 | 42.63 | 42.49 | 42.63 | 41.17 | 1,024,100 |
Mar 26, 2024 | 42.52 | 42.52 | 42.43 | 42.45 | 41.00 | 648,500 |
Mar 25, 2024 | 42.47 | 42.50 | 42.45 | 42.47 | 41.01 | 863,000 |
Mar 22, 2024 | 42.59 | 42.61 | 42.50 | 42.53 | 41.07 | 1,324,200 |
Mar 21, 2024 | 42.65 | 42.67 | 42.51 | 42.55 | 41.09 | 924,700 |
Mar 20, 2024 | 42.48 | 42.60 | 42.43 | 42.58 | 41.12 | 583,900 |
Mar 19, 2024 | 42.34 | 42.50 | 42.33 | 42.47 | 41.01 | 766,400 |
Mar 18, 2024 | 42.37 | 42.40 | 42.30 | 42.36 | 40.91 | 1,206,500 |
Mar 15, 2024 | 42.28 | 42.35 | 42.24 | 42.29 | 40.84 | 655,900 |
Mar 14, 2024 | 42.46 | 42.46 | 42.28 | 42.30 | 40.85 | 5,471,500 |
Mar 13, 2024 | 42.37 | 42.54 | 42.37 | 42.44 | 40.99 | 632,600 |
Mar 12, 2024 | 42.45 | 42.45 | 42.34 | 42.42 | 40.97 | 1,043,100 |
Mar 11, 2024 | 42.35 | 42.41 | 42.34 | 42.38 | 40.93 | 2,199,500 |
Mar 8, 2024 | 42.42 | 42.54 | 42.38 | 42.39 | 40.94 | 823,900 |
Mar 7, 2024 | 42.43 | 42.45 | 42.35 | 42.37 | 40.92 | 985,800 |
Mar 6, 2024 | 42.34 | 42.39 | 42.30 | 42.33 | 40.88 | 860,300 |
Mar 5, 2024 | 42.30 | 42.38 | 42.25 | 42.27 | 40.82 | 702,200 |
Mar 4, 2024 | 42.27 | 42.33 | 42.24 | 42.32 | 40.87 | 1,049,900 |
Mar 1, 2024 | 0.23 Dividend | |||||
Mar 1, 2024 | 42.22 | 42.33 | 42.14 | 42.30 | 40.85 | 907,700 |
Feb 29, 2024 | 42.43 | 42.49 | 42.37 | 42.39 | 40.71 | 802,100 |
Feb 28, 2024 | 42.33 | 42.39 | 42.31 | 42.35 | 40.67 | 818,800 |
Feb 27, 2024 | 42.31 | 42.35 | 42.28 | 42.35 | 40.67 | 989,200 |
Feb 26, 2024 | 42.41 | 42.41 | 42.29 | 42.32 | 40.65 | 605,600 |
Feb 23, 2024 | 42.41 | 42.46 | 42.38 | 42.43 | 40.75 | 1,906,400 |
Feb 22, 2024 | 42.34 | 42.39 | 42.31 | 42.38 | 40.70 | 2,724,800 |
Feb 21, 2024 | 42.26 | 42.29 | 42.17 | 42.25 | 40.58 | 1,690,700 |
Feb 20, 2024 | 42.19 | 42.31 | 42.18 | 42.31 | 40.64 | 1,588,400 |
Feb 16, 2024 | 42.22 | 42.24 | 42.16 | 42.20 | 40.53 | 1,568,300 |
Feb 15, 2024 | 42.27 | 42.34 | 42.22 | 42.32 | 40.65 | 7,264,000 |
Feb 14, 2024 | 42.19 | 42.26 | 42.15 | 42.20 | 40.53 | 1,284,500 |
Feb 13, 2024 | 42.11 | 42.17 | 42.02 | 42.10 | 40.43 | 706,400 |
Feb 12, 2024 | 42.40 | 42.43 | 42.29 | 42.29 | 40.62 | 1,070,200 |
Feb 9, 2024 | 42.33 | 42.41 | 42.28 | 42.37 | 40.69 | 677,000 |
Feb 8, 2024 | 42.31 | 42.34 | 42.26 | 42.32 | 40.65 | 755,400 |
Feb 7, 2024 | 42.30 | 42.32 | 42.21 | 42.29 | 40.62 | 906,200 |
Feb 6, 2024 | 42.14 | 42.28 | 42.14 | 42.23 | 40.56 | 779,700 |
Feb 5, 2024 | 42.17 | 42.17 | 42.02 | 42.14 | 40.47 | 2,011,000 |
Feb 2, 2024 | 42.18 | 42.27 | 42.15 | 42.22 | 40.55 | 1,178,300 |
Feb 1, 2024 | 0.23 Dividend | |||||
Feb 1, 2024 | 42.25 | 42.40 | 42.20 | 42.35 | 40.67 | 4,608,900 |
Jan 31, 2024 | 42.57 | 42.60 | 42.41 | 42.42 | 40.52 | 4,850,100 |
Jan 30, 2024 | 42.56 | 42.56 | 42.45 | 42.49 | 40.59 | 4,699,200 |
Jan 29, 2024 | 42.50 | 42.55 | 42.44 | 42.54 | 40.64 | 769,400 |
Jan 26, 2024 | 42.51 | 42.55 | 42.47 | 42.47 | 40.57 | 1,100,700 |
Jan 25, 2024 | 42.37 | 42.49 | 42.34 | 42.49 | 40.59 | 1,308,000 |
Jan 24, 2024 | 42.38 | 42.39 | 42.23 | 42.28 | 40.39 | 839,300 |
Jan 23, 2024 | 42.30 | 42.31 | 42.21 | 42.27 | 40.38 | 818,300 |
Jan 22, 2024 | 42.27 | 42.37 | 42.25 | 42.27 | 40.38 | 1,628,100 |
Jan 19, 2024 | 42.24 | 42.27 | 42.11 | 42.22 | 40.33 | 932,400 |
Jan 18, 2024 | 42.16 | 42.21 | 42.13 | 42.20 | 40.31 | 777,300 |
Jan 17, 2024 | 42.18 | 42.18 | 42.07 | 42.15 | 40.26 | 1,329,300 |
Jan 16, 2024 | 42.36 | 42.40 | 42.22 | 42.26 | 40.37 | 1,086,700 |
Jan 12, 2024 | 42.49 | 42.54 | 42.40 | 42.45 | 40.55 | 846,700 |
Jan 11, 2024 | 42.33 | 42.42 | 42.22 | 42.42 | 40.52 | 752,900 |
Jan 10, 2024 | 42.30 | 42.35 | 42.26 | 42.28 | 40.39 | 670,100 |
Jan 9, 2024 | 42.14 | 42.27 | 42.12 | 42.23 | 40.34 | 851,800 |
Jan 8, 2024 | 42.04 | 42.22 | 42.02 | 42.17 | 40.28 | 835,400 |
Jan 5, 2024 | 41.94 | 42.15 | 41.94 | 42.00 | 40.12 | 1,459,400 |
Jan 4, 2024 | 42.04 | 42.08 | 41.97 | 41.98 | 40.10 | 1,293,500 |
Jan 3, 2024 | 42.01 | 42.15 | 41.96 | 42.10 | 40.22 | 1,218,300 |
Jan 2, 2024 | 42.18 | 42.20 | 42.12 | 42.14 | 40.25 | 1,614,000 |
Dec 29, 2023 | 42.36 | 42.42 | 42.22 | 42.22 | 40.33 | 1,092,600 |
Dec 28, 2023 | 42.44 | 42.45 | 42.31 | 42.36 | 40.46 | 2,305,600 |
Dec 27, 2023 | 42.36 | 42.55 | 42.35 | 42.48 | 40.58 | 2,337,200 |
Dec 26, 2023 | 42.27 | 42.35 | 42.27 | 42.33 | 40.44 | 818,000 |
Dec 22, 2023 | 42.37 | 42.39 | 42.24 | 42.26 | 40.37 | 702,900 |
Dec 21, 2023 | 42.31 | 42.34 | 42.21 | 42.31 | 40.42 | 1,650,600 |
Dec 20, 2023 | 42.20 | 42.30 | 42.15 | 42.16 | 40.27 | 6,536,600 |
Dec 19, 2023 | 42.13 | 42.20 | 42.08 | 42.18 | 40.29 | 955,600 |
Dec 18, 2023 | 42.12 | 42.12 | 41.98 | 42.07 | 40.19 | 2,451,600 |
Dec 15, 2023 | 42.08 | 42.09 | 41.95 | 42.04 | 40.16 | 2,135,700 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 42.16 | 42.27 | 42.07 | 42.10 | 40.22 | 1,970,200 |
Dec 13, 2023 | 41.89 | 42.27 | 41.83 | 42.27 | 40.16 | 1,188,100 |
Dec 12, 2023 | 41.73 | 41.82 | 41.64 | 41.82 | 39.73 | 484,500 |
Dec 11, 2023 | 41.68 | 41.71 | 41.61 | 41.71 | 39.62 | 1,370,100 |
Dec 8, 2023 | 41.71 | 41.75 | 41.64 | 41.74 | 39.65 | 781,100 |
Dec 7, 2023 | 41.80 | 41.84 | 41.75 | 41.77 | 39.68 | 878,900 |
Dec 6, 2023 | 41.81 | 41.81 | 41.70 | 41.71 | 39.62 | 1,042,600 |
Dec 5, 2023 | 41.65 | 41.76 | 41.65 | 41.72 | 39.63 | 734,900 |
Dec 4, 2023 | 41.59 | 41.72 | 41.59 | 41.71 | 39.62 | 1,358,900 |
Dec 1, 2023 | 0.23 Dividend | |||||
Dec 1, 2023 | 41.47 | 41.76 | 41.42 | 41.75 | 39.66 | 726,600 |
Nov 30, 2023 | 41.80 | 41.80 | 41.62 | 41.74 | 39.43 | 1,024,600 |
Nov 29, 2023 | 41.75 | 41.87 | 41.73 | 41.77 | 39.46 | 1,602,400 |
Nov 28, 2023 | 41.46 | 41.65 | 41.46 | 41.62 | 39.32 | 1,104,100 |
Nov 27, 2023 | 41.48 | 41.52 | 41.43 | 41.50 | 39.21 | 703,100 |
Nov 24, 2023 | 41.46 | 41.48 | 41.44 | 41.46 | 39.17 | 231,900 |
Nov 22, 2023 | 41.48 | 41.52 | 41.39 | 41.48 | 39.19 | 794,900 |
Nov 21, 2023 | 41.38 | 41.43 | 41.38 | 41.42 | 39.13 | 1,752,800 |
Nov 20, 2023 | 41.38 | 41.44 | 41.33 | 41.40 | 39.11 | 1,167,700 |
Nov 17, 2023 | 41.31 | 41.36 | 41.25 | 41.36 | 39.07 | 1,132,900 |
Nov 16, 2023 | 41.31 | 41.34 | 41.23 | 41.30 | 39.02 | 2,652,100 |
Nov 15, 2023 | 41.40 | 41.40 | 41.27 | 41.30 | 39.02 | 1,213,400 |
Nov 14, 2023 | 41.39 | 41.47 | 41.38 | 41.38 | 39.09 | 652,100 |
Nov 13, 2023 | 41.04 | 41.12 | 40.99 | 41.07 | 38.80 | 599,200 |
Nov 10, 2023 | 41.02 | 41.13 | 41.02 | 41.08 | 38.81 | 1,213,300 |
Nov 9, 2023 | 41.14 | 41.14 | 40.93 | 40.94 | 38.68 | 1,016,400 |
Nov 8, 2023 | 41.16 | 41.17 | 41.10 | 41.14 | 38.87 | 1,702,700 |
Nov 7, 2023 | 41.05 | 41.15 | 41.00 | 41.11 | 38.84 | 1,084,000 |
Nov 6, 2023 | 41.19 | 41.23 | 41.08 | 41.10 | 38.83 | 1,646,900 |
Nov 3, 2023 | 41.12 | 41.27 | 41.01 | 41.27 | 38.99 | 3,022,500 |
Nov 2, 2023 | 40.72 | 40.93 | 40.72 | 40.89 | 38.63 | 976,600 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 40.36 | 40.57 | 40.33 | 40.56 | 38.32 | 2,021,800 |
Oct 31, 2023 | 40.44 | 40.61 | 40.42 | 40.53 | 38.07 | 1,129,400 |
Oct 30, 2023 | 40.42 | 40.49 | 40.40 | 40.41 | 37.96 | 1,040,200 |
Oct 27, 2023 | 40.53 | 40.55 | 40.37 | 40.43 | 37.98 | 1,269,500 |
Oct 26, 2023 | 40.38 | 40.53 | 40.34 | 40.48 | 38.03 | 863,400 |
Oct 25, 2023 | 40.49 | 40.49 | 40.33 | 40.38 | 37.93 | 844,500 |
Oct 24, 2023 | 40.47 | 40.54 | 40.41 | 40.52 | 38.06 | 817,200 |
Oct 23, 2023 | 40.18 | 40.46 | 40.15 | 40.39 | 37.94 | 749,800 |
Oct 20, 2023 | 40.23 | 40.31 | 40.18 | 40.23 | 37.79 | 2,793,700 |
Oct 19, 2023 | 40.29 | 40.43 | 40.18 | 40.19 | 37.75 | 1,443,500 |
Oct 18, 2023 | 40.40 | 40.44 | 40.27 | 40.28 | 37.84 | 1,619,900 |
Oct 17, 2023 | 40.41 | 40.53 | 40.37 | 40.42 | 37.97 | 1,363,600 |
Oct 16, 2023 | 40.58 | 40.62 | 40.53 | 40.55 | 38.09 | 603,300 |
Oct 13, 2023 | 40.73 | 40.78 | 40.53 | 40.56 | 38.10 | 881,400 |
Oct 12, 2023 | 40.72 | 40.72 | 40.51 | 40.58 | 38.12 | 1,348,900 |
Oct 11, 2023 | 40.83 | 40.85 | 40.60 | 40.74 | 38.27 | 767,200 |
Oct 10, 2023 | 40.71 | 40.84 | 40.63 | 40.75 | 38.28 | 881,300 |
Oct 9, 2023 | 40.56 | 40.76 | 40.54 | 40.75 | 38.28 | 820,700 |
Oct 6, 2023 | 40.33 | 40.57 | 40.29 | 40.52 | 38.06 | 1,172,300 |
Oct 5, 2023 | 40.43 | 40.54 | 40.41 | 40.48 | 38.03 | 3,557,100 |
Oct 4, 2023 | 40.43 | 40.48 | 40.31 | 40.47 | 38.02 | 5,061,100 |
Oct 3, 2023 | 40.53 | 40.57 | 40.30 | 40.33 | 37.88 | 1,613,900 |
Oct 2, 2023 | 0.23 Dividend | |||||
Oct 2, 2023 | 40.76 | 40.76 | 40.58 | 40.62 | 38.16 | 2,487,500 |
Sep 29, 2023 | 41.22 | 41.22 | 41.01 | 41.03 | 38.32 | 2,362,500 |
Sep 28, 2023 | 40.90 | 41.09 | 40.85 | 41.05 | 38.34 | 2,121,300 |
Sep 27, 2023 | 41.05 | 41.06 | 40.85 | 40.90 | 38.20 | 3,092,700 |
Sep 26, 2023 | 41.03 | 41.06 | 40.88 | 40.91 | 38.21 | 8,630,100 |
Sep 25, 2023 | 41.03 | 41.11 | 40.99 | 41.08 | 38.37 | 1,098,500 |
Sep 22, 2023 | 41.12 | 41.21 | 41.09 | 41.09 | 38.38 | 1,118,300 |
Sep 21, 2023 | 41.12 | 41.14 | 41.04 | 41.05 | 38.34 | 2,117,500 |
Sep 20, 2023 | 41.34 | 41.39 | 41.23 | 41.23 | 38.51 | 894,200 |
Sep 19, 2023 | 41.27 | 41.31 | 41.23 | 41.27 | 38.55 | 1,122,600 |
Sep 18, 2023 | 41.29 | 41.37 | 41.29 | 41.32 | 38.59 | 1,127,300 |
Sep 15, 2023 | 41.33 | 41.37 | 41.29 | 41.32 | 38.59 | 612,400 |
Sep 14, 2023 | 41.43 | 41.44 | 41.36 | 41.40 | 38.67 | 899,900 |
Sep 13, 2023 | 41.32 | 41.40 | 41.29 | 41.36 | 38.63 | 1,864,600 |
Sep 12, 2023 | 41.27 | 41.35 | 41.26 | 41.30 | 38.57 | 639,100 |
Sep 11, 2023 | 41.32 | 41.34 | 41.27 | 41.33 | 38.60 | 506,700 |
Sep 8, 2023 | 41.32 | 41.40 | 41.26 | 41.28 | 38.56 | 593,200 |
Sep 7, 2023 | 41.15 | 41.33 | 41.15 | 41.29 | 38.56 | 669,900 |
Sep 6, 2023 | 41.24 | 41.24 | 41.11 | 41.21 | 38.49 | 625,200 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%