NasdaqGM - Delayed Quote • USD
FlexShares Credit-Scored US Corporate Bond Index Fund (SKOR)
At close: September 6 at 4:00 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 48.88 | 49.03 | 48.84 | 48.92 | 48.92 | 74,500 |
Sep 5, 2024 | 48.86 | 48.89 | 48.76 | 48.88 | 48.88 | 98,800 |
Sep 4, 2024 | 48.64 | 48.80 | 48.63 | 48.79 | 48.79 | 51,000 |
Sep 3, 2024 | 0.20 Dividend | |||||
Sep 3, 2024 | 48.62 | 48.63 | 48.55 | 48.57 | 48.57 | 50,200 |
Aug 30, 2024 | 48.78 | 48.79 | 48.71 | 48.72 | 48.52 | 29,000 |
Aug 29, 2024 | 48.75 | 48.78 | 48.71 | 48.76 | 48.57 | 34,900 |
Aug 28, 2024 | 48.77 | 48.80 | 48.76 | 48.78 | 48.59 | 26,900 |
Aug 27, 2024 | 48.73 | 48.80 | 48.71 | 48.79 | 48.59 | 38,800 |
Aug 26, 2024 | 48.87 | 48.87 | 48.76 | 48.76 | 48.57 | 32,500 |
Aug 23, 2024 | 48.69 | 48.82 | 48.69 | 48.81 | 48.61 | 52,800 |
Aug 22, 2024 | 48.67 | 48.67 | 48.58 | 48.64 | 48.44 | 38,900 |
Aug 21, 2024 | 48.67 | 48.79 | 48.63 | 48.74 | 48.54 | 56,900 |
Aug 20, 2024 | 48.61 | 48.62 | 48.57 | 48.62 | 48.42 | 20,400 |
Aug 19, 2024 | 48.53 | 48.55 | 48.50 | 48.52 | 48.32 | 15,200 |
Aug 16, 2024 | 48.49 | 48.51 | 48.43 | 48.51 | 48.32 | 10,800 |
Aug 15, 2024 | 48.38 | 48.43 | 48.38 | 48.40 | 48.21 | 57,800 |
Aug 14, 2024 | 48.53 | 48.57 | 48.51 | 48.51 | 48.31 | 36,900 |
Aug 13, 2024 | 48.45 | 48.51 | 48.42 | 48.49 | 48.29 | 24,000 |
Aug 12, 2024 | 48.21 | 48.35 | 48.21 | 48.31 | 48.11 | 50,100 |
Aug 9, 2024 | 48.30 | 48.30 | 48.21 | 48.28 | 48.08 | 94,100 |
Aug 8, 2024 | 48.16 | 48.17 | 48.12 | 48.16 | 47.96 | 25,500 |
Aug 7, 2024 | 48.24 | 48.28 | 48.13 | 48.14 | 47.94 | 58,000 |
Aug 6, 2024 | 48.40 | 48.40 | 48.23 | 48.24 | 48.04 | 71,600 |
Aug 5, 2024 | 48.43 | 48.49 | 48.29 | 48.33 | 48.13 | 54,800 |
Aug 2, 2024 | 48.45 | 48.49 | 48.36 | 48.47 | 48.28 | 41,000 |
Aug 1, 2024 | 0.20 Dividend | |||||
Aug 1, 2024 | 48.11 | 48.17 | 48.10 | 48.15 | 47.95 | 25,300 |
Jul 31, 2024 | 48.16 | 48.24 | 48.08 | 48.22 | 47.82 | 38,100 |
Jul 30, 2024 | 48.14 | 48.16 | 47.99 | 48.06 | 47.66 | 31,000 |
Jul 29, 2024 | 48.07 | 48.07 | 47.97 | 48.02 | 47.62 | 29,000 |
Jul 26, 2024 | 48.00 | 48.02 | 47.94 | 47.97 | 47.57 | 12,100 |
Jul 25, 2024 | 47.85 | 47.89 | 47.81 | 47.83 | 47.43 | 32,600 |
Jul 24, 2024 | 47.90 | 47.90 | 47.79 | 47.81 | 47.41 | 20,000 |
Jul 23, 2024 | 47.83 | 47.88 | 47.83 | 47.84 | 47.44 | 18,600 |
Jul 22, 2024 | 47.87 | 47.88 | 47.80 | 47.84 | 47.44 | 28,000 |
Jul 19, 2024 | 47.84 | 47.84 | 47.81 | 47.81 | 47.42 | 10,000 |
Jul 18, 2024 | 47.96 | 47.98 | 47.90 | 47.92 | 47.52 | 43,800 |
Jul 17, 2024 | 47.92 | 47.98 | 47.89 | 47.97 | 47.57 | 20,500 |
Jul 16, 2024 | 47.87 | 47.96 | 47.87 | 47.95 | 47.55 | 16,400 |
Jul 15, 2024 | 47.89 | 47.92 | 47.85 | 47.87 | 47.47 | 21,200 |
Jul 12, 2024 | 47.85 | 47.95 | 47.85 | 47.94 | 47.54 | 11,800 |
Jul 11, 2024 | 47.80 | 47.87 | 47.80 | 47.83 | 47.44 | 27,700 |
Jul 10, 2024 | 47.62 | 47.67 | 47.62 | 47.66 | 47.26 | 16,600 |
Jul 9, 2024 | 47.62 | 47.64 | 47.58 | 47.63 | 47.23 | 17,900 |
Jul 8, 2024 | 47.67 | 47.67 | 47.64 | 47.65 | 47.25 | 18,900 |
Jul 5, 2024 | 47.63 | 47.65 | 47.55 | 47.65 | 47.25 | 12,700 |
Jul 3, 2024 | 47.34 | 47.47 | 47.34 | 47.46 | 47.06 | 9,300 |
Jul 2, 2024 | 47.26 | 47.30 | 47.25 | 47.29 | 46.90 | 23,800 |
Jul 1, 2024 | 0.20 Dividend | |||||
Jul 1, 2024 | 47.19 | 47.24 | 47.15 | 47.19 | 46.80 | 13,700 |
Jun 28, 2024 | 47.68 | 47.68 | 47.47 | 47.47 | 46.88 | 28,600 |
Jun 27, 2024 | 47.59 | 47.59 | 47.56 | 47.57 | 46.98 | 8,100 |
Jun 26, 2024 | 47.45 | 47.50 | 47.45 | 47.49 | 46.90 | 33,000 |
Jun 25, 2024 | 47.60 | 47.62 | 47.58 | 47.62 | 47.02 | 16,800 |
Jun 24, 2024 | 47.61 | 47.64 | 47.58 | 47.60 | 47.01 | 38,400 |
Jun 21, 2024 | 47.59 | 47.62 | 47.55 | 47.61 | 47.02 | 29,700 |
Jun 20, 2024 | 47.57 | 47.61 | 47.56 | 47.60 | 47.01 | 34,900 |
Jun 18, 2024 | 47.64 | 47.69 | 47.62 | 47.68 | 47.09 | 18,300 |
Jun 17, 2024 | 47.54 | 47.56 | 47.51 | 47.54 | 46.95 | 21,300 |
Jun 14, 2024 | 47.69 | 47.69 | 47.62 | 47.67 | 47.08 | 30,900 |
Jun 13, 2024 | 47.70 | 47.71 | 47.64 | 47.71 | 47.11 | 24,200 |
Jun 12, 2024 | 47.66 | 47.72 | 47.54 | 47.55 | 46.96 | 29,700 |
Jun 11, 2024 | 47.28 | 47.41 | 47.28 | 47.39 | 46.80 | 27,100 |
Jun 10, 2024 | 47.26 | 47.30 | 47.25 | 47.29 | 46.70 | 31,800 |
Jun 7, 2024 | 47.31 | 47.35 | 47.31 | 47.31 | 46.73 | 28,000 |
Jun 6, 2024 | 47.55 | 47.57 | 47.51 | 47.56 | 46.97 | 62,700 |
Jun 5, 2024 | 47.48 | 47.57 | 47.44 | 47.56 | 46.97 | 14,600 |
Jun 4, 2024 | 47.42 | 47.52 | 47.42 | 47.49 | 46.90 | 16,700 |
Jun 3, 2024 | 0.20 Dividend | |||||
Jun 3, 2024 | 47.26 | 47.38 | 47.26 | 47.37 | 46.78 | 18,000 |
May 31, 2024 | 47.34 | 47.43 | 47.34 | 47.43 | 46.64 | 26,100 |
May 30, 2024 | 47.26 | 47.27 | 47.22 | 47.27 | 46.49 | 71,400 |
May 29, 2024 | 47.17 | 47.19 | 47.10 | 47.15 | 46.37 | 41,300 |
May 28, 2024 | 47.35 | 47.35 | 47.23 | 47.24 | 46.46 | 90,400 |
May 24, 2024 | 47.32 | 47.37 | 47.32 | 47.36 | 46.58 | 14,800 |
May 23, 2024 | 47.41 | 47.41 | 47.27 | 47.31 | 46.53 | 69,100 |
May 22, 2024 | 47.41 | 47.46 | 47.41 | 47.42 | 46.64 | 24,800 |
May 21, 2024 | 47.49 | 47.49 | 47.44 | 47.48 | 46.69 | 48,200 |
May 20, 2024 | 47.44 | 47.44 | 47.42 | 47.44 | 46.65 | 15,500 |
May 17, 2024 | 47.42 | 47.46 | 47.41 | 47.44 | 46.66 | 47,400 |
May 16, 2024 | 47.53 | 47.53 | 47.45 | 47.46 | 46.67 | 32,500 |
May 15, 2024 | 47.48 | 47.54 | 47.45 | 47.52 | 46.73 | 14,700 |
May 14, 2024 | 47.32 | 47.34 | 47.28 | 47.30 | 46.52 | 31,300 |
May 13, 2024 | 47.30 | 47.30 | 47.21 | 47.21 | 46.43 | 17,700 |
May 10, 2024 | 47.23 | 47.23 | 47.18 | 47.22 | 46.44 | 12,400 |
May 9, 2024 | 47.22 | 47.31 | 47.22 | 47.25 | 46.47 | 10,400 |
May 8, 2024 | 47.21 | 47.30 | 47.21 | 47.30 | 46.52 | 11,600 |
May 7, 2024 | 47.32 | 47.37 | 47.29 | 47.31 | 46.52 | 15,600 |
May 6, 2024 | 47.29 | 47.30 | 47.26 | 47.28 | 46.50 | 15,800 |
May 3, 2024 | 47.26 | 47.29 | 47.16 | 47.28 | 46.50 | 88,600 |
May 2, 2024 | 46.87 | 47.07 | 46.87 | 47.06 | 46.27 | 25,800 |
May 1, 2024 | 0.19 Dividend | |||||
May 1, 2024 | 46.76 | 46.95 | 46.76 | 46.87 | 46.10 | 10,300 |
Apr 30, 2024 | 46.98 | 46.99 | 46.92 | 46.92 | 45.96 | 11,900 |
Apr 29, 2024 | 47.05 | 47.10 | 47.00 | 47.06 | 46.10 | 19,400 |
Apr 26, 2024 | 46.94 | 46.95 | 46.93 | 46.95 | 45.99 | 11,000 |
Apr 25, 2024 | 46.78 | 46.89 | 46.75 | 46.87 | 45.91 | 13,100 |
Apr 24, 2024 | 46.96 | 46.96 | 46.88 | 46.93 | 45.97 | 33,000 |
Apr 23, 2024 | 46.99 | 47.06 | 46.99 | 46.99 | 46.03 | 33,600 |
Apr 22, 2024 | 46.84 | 46.95 | 46.84 | 46.93 | 45.97 | 10,000 |
Apr 19, 2024 | 46.85 | 46.88 | 46.82 | 46.87 | 45.91 | 180,600 |
Apr 18, 2024 | 46.90 | 46.90 | 46.76 | 46.81 | 45.86 | 10,700 |
Apr 17, 2024 | 46.88 | 47.08 | 46.82 | 46.91 | 45.95 | 31,400 |
Apr 16, 2024 | 46.74 | 46.79 | 46.67 | 46.74 | 45.79 | 125,300 |
Apr 15, 2024 | 47.08 | 47.08 | 46.81 | 46.83 | 45.87 | 23,300 |
Apr 12, 2024 | 47.04 | 47.12 | 47.03 | 47.08 | 46.12 | 18,900 |
Apr 11, 2024 | 47.06 | 47.06 | 46.92 | 46.97 | 46.00 | 216,800 |
Apr 10, 2024 | 47.14 | 47.14 | 46.96 | 46.98 | 46.02 | 37,300 |
Apr 9, 2024 | 47.41 | 47.44 | 47.35 | 47.41 | 46.44 | 24,200 |
Apr 8, 2024 | 47.30 | 47.34 | 47.27 | 47.30 | 46.33 | 23,800 |
Apr 5, 2024 | 47.39 | 47.40 | 47.34 | 47.34 | 46.37 | 157,300 |
Apr 4, 2024 | 47.41 | 47.46 | 47.38 | 47.43 | 46.46 | 20,000 |
Apr 3, 2024 | 47.30 | 47.55 | 47.28 | 47.41 | 46.44 | 121,900 |
Apr 2, 2024 | 47.27 | 47.38 | 47.27 | 47.37 | 46.40 | 119,000 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 47.52 | 47.52 | 47.33 | 47.37 | 46.40 | 63,400 |
Mar 28, 2024 | 47.78 | 47.82 | 47.72 | 47.78 | 46.61 | 32,800 |
Mar 27, 2024 | 47.76 | 47.83 | 47.71 | 47.81 | 46.63 | 23,700 |
Mar 26, 2024 | 47.71 | 47.71 | 47.63 | 47.67 | 46.50 | 21,800 |
Mar 25, 2024 | 47.75 | 47.75 | 47.64 | 47.67 | 46.50 | 11,000 |
Mar 22, 2024 | 47.78 | 47.79 | 47.72 | 47.75 | 46.58 | 27,300 |
Mar 21, 2024 | 47.63 | 47.81 | 47.60 | 47.66 | 46.49 | 16,400 |
Mar 20, 2024 | 47.51 | 47.66 | 47.49 | 47.63 | 46.46 | 12,200 |
Mar 19, 2024 | 47.51 | 47.58 | 47.48 | 47.53 | 46.36 | 19,300 |
Mar 18, 2024 | 47.44 | 47.47 | 47.39 | 47.44 | 46.27 | 10,400 |
Mar 15, 2024 | 47.46 | 47.48 | 47.41 | 47.44 | 46.28 | 13,800 |
Mar 14, 2024 | 47.57 | 47.57 | 47.45 | 47.45 | 46.28 | 16,800 |
Mar 13, 2024 | 47.62 | 47.68 | 47.58 | 47.63 | 46.47 | 18,500 |
Mar 12, 2024 | 47.68 | 47.70 | 47.60 | 47.63 | 46.46 | 7,500 |
Mar 11, 2024 | 47.76 | 47.76 | 47.69 | 47.73 | 46.56 | 32,900 |
Mar 8, 2024 | 47.75 | 47.81 | 47.71 | 47.79 | 46.62 | 39,700 |
Mar 7, 2024 | 47.64 | 47.69 | 47.60 | 47.69 | 46.52 | 17,500 |
Mar 6, 2024 | 47.60 | 47.61 | 47.57 | 47.61 | 46.44 | 9,700 |
Mar 5, 2024 | 47.52 | 47.55 | 47.48 | 47.52 | 46.35 | 20,500 |
Mar 4, 2024 | 47.44 | 47.44 | 47.39 | 47.41 | 46.25 | 23,200 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 47.29 | 47.50 | 47.21 | 47.48 | 46.31 | 47,400 |
Feb 29, 2024 | 47.50 | 47.53 | 47.47 | 47.48 | 46.14 | 14,200 |
Feb 28, 2024 | 47.46 | 47.49 | 47.40 | 47.48 | 46.13 | 24,200 |
Feb 27, 2024 | 47.43 | 47.49 | 47.40 | 47.44 | 46.10 | 13,900 |
Feb 26, 2024 | 47.50 | 47.50 | 47.41 | 47.46 | 46.12 | 18,400 |
Feb 23, 2024 | 47.45 | 47.53 | 47.43 | 47.51 | 46.16 | 29,800 |
Feb 22, 2024 | 47.51 | 47.51 | 47.43 | 47.46 | 46.12 | 244,000 |
Feb 21, 2024 | 47.54 | 47.54 | 47.43 | 47.48 | 46.13 | 15,400 |
Feb 20, 2024 | 47.51 | 47.57 | 47.50 | 47.51 | 46.16 | 17,200 |
Feb 16, 2024 | 47.47 | 47.47 | 47.37 | 47.45 | 46.11 | 12,900 |
Feb 15, 2024 | 47.54 | 47.56 | 47.47 | 47.55 | 46.20 | 17,500 |
Feb 14, 2024 | 47.33 | 47.47 | 47.33 | 47.47 | 46.12 | 10,700 |
Feb 13, 2024 | 47.38 | 47.39 | 47.27 | 47.33 | 45.99 | 42,600 |
Feb 12, 2024 | 47.56 | 47.62 | 47.53 | 47.61 | 46.26 | 14,800 |
Feb 9, 2024 | 47.49 | 47.57 | 47.49 | 47.55 | 46.20 | 15,800 |
Feb 8, 2024 | 47.67 | 47.67 | 47.55 | 47.58 | 46.23 | 20,900 |
Feb 7, 2024 | 47.69 | 47.78 | 47.66 | 47.69 | 46.34 | 16,900 |
Feb 6, 2024 | 47.61 | 47.77 | 47.61 | 47.72 | 46.37 | 12,800 |
Feb 5, 2024 | 47.62 | 47.63 | 47.55 | 47.58 | 46.23 | 23,000 |
Feb 2, 2024 | 47.72 | 47.80 | 47.67 | 47.77 | 46.42 | 18,500 |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 48.01 | 48.10 | 47.96 | 48.10 | 46.74 | 76,700 |
Jan 31, 2024 | 48.13 | 48.18 | 48.02 | 48.06 | 46.51 | 105,400 |
Jan 30, 2024 | 47.97 | 47.97 | 47.85 | 47.93 | 46.38 | 167,200 |
Jan 29, 2024 | 47.89 | 47.97 | 47.87 | 47.93 | 46.38 | 47,000 |
Jan 26, 2024 | 47.89 | 47.89 | 47.78 | 47.81 | 46.27 | 12,000 |
Jan 25, 2024 | 47.80 | 47.88 | 47.74 | 47.88 | 46.34 | 21,400 |
Jan 24, 2024 | 47.85 | 47.86 | 47.69 | 47.70 | 46.16 | 138,400 |
Jan 23, 2024 | 47.76 | 47.76 | 47.64 | 47.76 | 46.22 | 15,600 |
Jan 22, 2024 | 47.80 | 47.84 | 47.74 | 47.81 | 46.27 | 13,100 |
Jan 19, 2024 | 47.66 | 47.73 | 47.61 | 47.73 | 46.19 | 8,700 |
Jan 18, 2024 | 47.73 | 47.77 | 47.68 | 47.73 | 46.19 | 16,100 |
Jan 17, 2024 | 47.65 | 47.74 | 47.61 | 47.68 | 46.14 | 20,000 |
Jan 16, 2024 | 47.91 | 47.98 | 47.79 | 47.84 | 46.30 | 19,100 |
Jan 12, 2024 | 48.02 | 48.08 | 47.94 | 48.05 | 46.50 | 62,400 |
Jan 11, 2024 | 47.73 | 47.95 | 47.73 | 47.95 | 46.40 | 35,000 |
Jan 10, 2024 | 47.81 | 47.82 | 47.72 | 47.72 | 46.18 | 16,600 |
Jan 9, 2024 | 47.68 | 47.78 | 47.66 | 47.76 | 46.22 | 10,700 |
Jan 8, 2024 | 47.59 | 47.77 | 47.59 | 47.72 | 46.18 | 10,900 |
Jan 5, 2024 | 47.59 | 47.77 | 47.52 | 47.56 | 46.03 | 8,100 |
Jan 4, 2024 | 47.64 | 47.70 | 47.58 | 47.64 | 46.10 | 27,800 |
Jan 3, 2024 | 47.65 | 47.79 | 47.60 | 47.73 | 46.19 | 12,500 |
Jan 2, 2024 | 47.80 | 47.83 | 47.74 | 47.78 | 46.23 | 12,400 |
Dec 29, 2023 | 47.92 | 48.00 | 47.92 | 47.97 | 46.42 | 14,900 |
Dec 28, 2023 | 48.05 | 48.05 | 47.95 | 47.98 | 46.43 | 28,100 |
Dec 27, 2023 | 47.89 | 48.06 | 47.89 | 48.04 | 46.49 | 18,400 |
Dec 26, 2023 | 47.89 | 47.89 | 47.75 | 47.81 | 46.26 | 9,900 |
Dec 22, 2023 | 47.82 | 47.84 | 47.74 | 47.80 | 46.26 | 49,800 |
Dec 21, 2023 | 47.91 | 47.91 | 47.73 | 47.77 | 46.23 | 9,400 |
Dec 20, 2023 | 47.72 | 47.78 | 47.63 | 47.74 | 46.20 | 28,000 |
Dec 19, 2023 | 47.64 | 47.68 | 47.61 | 47.62 | 46.08 | 32,400 |
Dec 18, 2023 | 47.61 | 47.61 | 47.53 | 47.55 | 46.01 | 26,700 |
Dec 15, 2023 | 0.19 Dividend | |||||
Dec 15, 2023 | 47.66 | 47.69 | 47.53 | 47.54 | 46.01 | 105,900 |
Dec 14, 2023 | 47.81 | 47.97 | 47.80 | 47.85 | 46.13 | 194,100 |
Dec 13, 2023 | 47.22 | 47.68 | 47.22 | 47.64 | 45.92 | 22,000 |
Dec 12, 2023 | 47.14 | 47.16 | 47.02 | 47.14 | 45.43 | 41,500 |
Dec 11, 2023 | 46.97 | 47.04 | 46.94 | 47.02 | 45.32 | 16,200 |
Dec 8, 2023 | 47.02 | 47.10 | 47.00 | 47.00 | 45.30 | 22,000 |
Dec 7, 2023 | 47.17 | 47.24 | 47.15 | 47.19 | 45.49 | 12,900 |
Dec 6, 2023 | 47.14 | 47.18 | 47.10 | 47.12 | 45.42 | 34,200 |
Dec 5, 2023 | 47.07 | 47.15 | 47.04 | 47.09 | 45.39 | 171,700 |
Dec 4, 2023 | 46.96 | 47.01 | 46.87 | 46.97 | 45.28 | 19,100 |
Dec 1, 2023 | 0.19 Dividend | |||||
Dec 1, 2023 | 46.88 | 47.10 | 46.87 | 47.07 | 45.37 | 9,800 |
Nov 30, 2023 | 46.97 | 47.02 | 46.90 | 46.97 | 45.09 | 19,600 |
Nov 29, 2023 | 47.01 | 47.09 | 46.95 | 47.09 | 45.21 | 26,700 |
Nov 28, 2023 | 46.71 | 46.88 | 46.71 | 46.88 | 45.01 | 24,500 |
Nov 27, 2023 | 46.67 | 46.74 | 46.61 | 46.73 | 44.87 | 20,200 |
Nov 24, 2023 | 46.57 | 46.58 | 46.56 | 46.58 | 44.71 | 5,500 |
Nov 22, 2023 | 46.68 | 46.68 | 46.54 | 46.64 | 44.77 | 37,700 |
Nov 21, 2023 | 46.57 | 46.62 | 46.55 | 46.60 | 44.74 | 50,500 |
Nov 20, 2023 | 46.51 | 46.53 | 46.45 | 46.51 | 44.66 | 75,000 |
Nov 17, 2023 | 46.54 | 46.54 | 46.43 | 46.49 | 44.63 | 20,500 |
Nov 16, 2023 | 46.39 | 46.47 | 46.39 | 46.45 | 44.59 | 25,500 |
Nov 15, 2023 | 46.27 | 46.29 | 46.21 | 46.28 | 44.43 | 30,100 |
Nov 14, 2023 | 46.33 | 46.43 | 46.31 | 46.40 | 44.54 | 17,000 |
Nov 13, 2023 | 45.84 | 45.95 | 45.84 | 45.94 | 44.11 | 14,500 |
Nov 10, 2023 | 45.95 | 45.96 | 45.87 | 45.89 | 44.06 | 13,800 |
Nov 9, 2023 | 46.04 | 46.04 | 45.80 | 45.83 | 43.99 | 14,700 |
Nov 8, 2023 | 46.05 | 46.08 | 46.01 | 46.04 | 44.20 | 20,400 |
Nov 7, 2023 | 45.87 | 46.03 | 45.87 | 45.99 | 44.16 | 23,200 |
Nov 6, 2023 | 45.91 | 45.91 | 45.81 | 45.84 | 44.01 | 10,300 |
Nov 3, 2023 | 46.07 | 46.13 | 45.97 | 46.00 | 44.16 | 31,700 |
Nov 2, 2023 | 45.77 | 45.79 | 45.71 | 45.77 | 43.94 | 17,900 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 45.33 | 45.62 | 45.33 | 45.59 | 43.77 | 25,300 |
Oct 31, 2023 | 45.47 | 45.56 | 45.45 | 45.45 | 43.46 | 15,200 |
Oct 30, 2023 | 45.43 | 45.51 | 45.42 | 45.47 | 43.47 | 12,400 |
Oct 27, 2023 | 45.54 | 45.55 | 45.49 | 45.52 | 43.53 | 22,900 |
Oct 26, 2023 | 45.40 | 45.55 | 45.40 | 45.53 | 43.54 | 16,100 |
Oct 25, 2023 | 45.44 | 45.44 | 45.31 | 45.37 | 43.38 | 31,300 |
Oct 24, 2023 | 45.48 | 45.56 | 45.42 | 45.55 | 43.55 | 21,100 |
Oct 23, 2023 | 45.26 | 45.50 | 45.25 | 45.47 | 43.47 | 18,900 |
Oct 20, 2023 | 45.27 | 45.34 | 45.26 | 45.34 | 43.35 | 28,900 |
Oct 19, 2023 | 45.24 | 45.27 | 45.16 | 45.17 | 43.19 | 21,200 |
Oct 18, 2023 | 45.40 | 45.40 | 45.24 | 45.25 | 43.27 | 12,000 |
Oct 17, 2023 | 45.70 | 45.70 | 45.38 | 45.42 | 43.43 | 16,500 |
Oct 16, 2023 | 45.76 | 45.76 | 45.64 | 45.66 | 43.66 | 11,300 |
Oct 13, 2023 | 45.82 | 45.85 | 45.78 | 45.83 | 43.82 | 13,400 |
Oct 12, 2023 | 45.86 | 45.86 | 45.69 | 45.72 | 43.72 | 15,800 |
Oct 11, 2023 | 45.93 | 45.94 | 45.83 | 45.93 | 43.92 | 28,500 |
Oct 10, 2023 | 45.76 | 45.86 | 45.70 | 45.83 | 43.82 | 14,400 |
Oct 9, 2023 | 45.70 | 45.91 | 45.66 | 45.90 | 43.89 | 56,100 |
Oct 6, 2023 | 45.40 | 45.52 | 45.39 | 45.51 | 43.52 | 13,000 |
Oct 5, 2023 | 45.65 | 45.65 | 45.57 | 45.60 | 43.60 | 13,300 |
Oct 4, 2023 | 45.48 | 45.60 | 45.41 | 45.55 | 43.55 | 13,000 |
Oct 3, 2023 | 45.56 | 45.60 | 45.34 | 45.39 | 43.40 | 98,500 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 45.71 | 45.71 | 45.59 | 45.60 | 43.60 | 38,900 |
Sep 29, 2023 | 46.13 | 46.13 | 45.99 | 46.01 | 43.83 | 8,400 |
Sep 28, 2023 | 45.91 | 46.01 | 45.85 | 46.01 | 43.83 | 11,300 |
Sep 27, 2023 | 46.09 | 46.09 | 45.84 | 45.90 | 43.73 | 14,600 |
Sep 26, 2023 | 46.14 | 46.14 | 46.03 | 46.03 | 43.85 | 11,800 |
Sep 25, 2023 | 46.15 | 46.20 | 46.13 | 46.14 | 43.95 | 15,600 |
Sep 22, 2023 | 46.21 | 46.26 | 46.19 | 46.25 | 44.06 | 12,900 |
Sep 21, 2023 | 46.14 | 46.16 | 46.10 | 46.10 | 43.91 | 10,200 |
Sep 20, 2023 | 46.39 | 46.43 | 46.26 | 46.26 | 44.07 | 9,800 |
Sep 19, 2023 | 46.35 | 46.35 | 46.29 | 46.29 | 44.10 | 8,400 |
Sep 18, 2023 | 46.33 | 46.40 | 46.33 | 46.40 | 44.20 | 7,600 |
Sep 15, 2023 | 46.39 | 46.40 | 46.35 | 46.37 | 44.17 | 10,500 |
Sep 14, 2023 | 46.41 | 46.48 | 46.41 | 46.41 | 44.21 | 12,000 |
Sep 13, 2023 | 46.36 | 46.46 | 46.36 | 46.44 | 44.24 | 14,700 |
Sep 12, 2023 | 46.38 | 46.39 | 46.35 | 46.37 | 44.17 | 10,800 |
Sep 11, 2023 | 46.43 | 46.43 | 46.38 | 46.40 | 44.20 | 16,000 |
Sep 8, 2023 | 46.49 | 46.52 | 46.42 | 46.42 | 44.22 | 16,200 |
Sep 7, 2023 | 46.33 | 46.43 | 46.32 | 46.43 | 44.23 | 16,000 |
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%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
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%
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%