NYSEArca - Delayed Quote • USD
SPDR Portfolio Intermediate Term Treasury ETF (SPTI)
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 | 29.05 | 29.18 | 28.99 | 29.09 | 29.09 | 2,456,200 |
Sep 5, 2024 | 29.05 | 29.06 | 28.97 | 29.02 | 29.02 | 1,743,600 |
Sep 4, 2024 | 28.89 | 29.00 | 28.89 | 29.00 | 29.00 | 2,106,900 |
Sep 3, 2024 | 0.09 Dividend | |||||
Sep 3, 2024 | 28.84 | 28.88 | 28.83 | 28.87 | 28.87 | 2,317,700 |
Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 28.75 | 1,316,100 |
Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 28.80 | 1,248,800 |
Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 28.84 | 2,337,100 |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 28.83 | 1,472,100 |
Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 28.84 | 1,024,400 |
Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 28.85 | 1,297,900 |
Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 28.74 | 680,500 |
Aug 21, 2024 | 28.91 | 28.99 | 28.86 | 28.93 | 28.84 | 1,076,900 |
Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 28.79 | 947,200 |
Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 28.71 | 2,502,900 |
Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 28.68 | 1,244,400 |
Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 28.64 | 1,856,700 |
Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 28.79 | 1,085,000 |
Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 28.78 | 762,700 |
Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 28.69 | 1,829,200 |
Aug 9, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 28.61 | 1,004,800 |
Aug 8, 2024 | 28.62 | 28.66 | 28.60 | 28.65 | 28.56 | 1,413,000 |
Aug 7, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 28.62 | 1,800,600 |
Aug 6, 2024 | 28.89 | 28.90 | 28.74 | 28.77 | 28.68 | 2,306,500 |
Aug 5, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 28.84 | 5,298,100 |
Aug 2, 2024 | 28.81 | 28.95 | 28.81 | 28.93 | 28.84 | 3,164,100 |
Aug 1, 2024 | 0.09 Dividend | |||||
Aug 1, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 28.50 | 1,462,700 |
Jul 31, 2024 | 28.49 | 28.58 | 28.43 | 28.58 | 28.40 | 1,695,800 |
Jul 30, 2024 | 28.40 | 28.45 | 28.37 | 28.42 | 28.24 | 1,454,200 |
Jul 29, 2024 | 28.39 | 28.40 | 28.36 | 28.39 | 28.21 | 820,400 |
Jul 26, 2024 | 28.35 | 28.37 | 28.33 | 28.36 | 28.18 | 810,100 |
Jul 25, 2024 | 28.25 | 28.33 | 28.24 | 28.26 | 28.08 | 1,108,000 |
Jul 24, 2024 | 28.30 | 28.33 | 28.23 | 28.23 | 28.05 | 1,834,300 |
Jul 23, 2024 | 28.25 | 28.28 | 28.24 | 28.24 | 28.06 | 851,900 |
Jul 22, 2024 | 28.25 | 28.27 | 28.19 | 28.22 | 28.04 | 627,900 |
Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 28.07 | 1,216,800 |
Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 28.11 | 1,696,500 |
Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 28.17 | 2,555,700 |
Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 28.15 | 1,911,700 |
Jul 15, 2024 | 28.28 | 28.31 | 28.25 | 28.26 | 28.08 | 1,060,200 |
Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 28.13 | 943,500 |
Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 28.06 | 1,427,700 |
Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 27.92 | 1,667,400 |
Jul 9, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 27.92 | 1,042,400 |
Jul 8, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 27.94 | 860,600 |
Jul 5, 2024 | 28.08 | 28.13 | 28.06 | 28.12 | 27.94 | 861,100 |
Jul 3, 2024 | 27.91 | 28.01 | 27.90 | 27.99 | 27.81 | 929,100 |
Jul 2, 2024 | 27.88 | 27.89 | 27.84 | 27.87 | 27.70 | 1,665,500 |
Jul 1, 2024 | 0.09 Dividend | |||||
Jul 1, 2024 | 27.82 | 27.86 | 27.78 | 27.80 | 27.63 | 1,621,800 |
Jun 28, 2024 | 28.13 | 28.15 | 28.01 | 28.02 | 27.76 | 3,244,500 |
Jun 27, 2024 | 28.08 | 28.10 | 28.07 | 28.09 | 27.83 | 1,639,400 |
Jun 26, 2024 | 28.05 | 28.06 | 28.02 | 28.04 | 27.78 | 2,097,300 |
Jun 25, 2024 | 28.11 | 28.15 | 28.10 | 28.15 | 27.89 | 1,316,900 |
Jun 24, 2024 | 28.11 | 28.13 | 28.09 | 28.13 | 27.87 | 869,300 |
Jun 21, 2024 | 28.16 | 28.17 | 28.09 | 28.11 | 27.85 | 1,169,400 |
Jun 20, 2024 | 28.07 | 28.12 | 28.05 | 28.11 | 27.85 | 1,484,700 |
Jun 18, 2024 | 28.11 | 28.19 | 28.10 | 28.16 | 27.90 | 1,824,300 |
Jun 17, 2024 | 28.08 | 28.08 | 28.04 | 28.07 | 27.81 | 446,000 |
Jun 14, 2024 | 28.14 | 28.18 | 28.12 | 28.16 | 27.90 | 697,600 |
Jun 13, 2024 | 28.08 | 28.16 | 28.07 | 28.12 | 27.86 | 1,093,300 |
Jun 12, 2024 | 28.07 | 28.12 | 27.99 | 28.00 | 27.74 | 1,686,900 |
Jun 11, 2024 | 27.83 | 27.89 | 27.81 | 27.89 | 27.63 | 1,490,800 |
Jun 10, 2024 | 27.80 | 27.81 | 27.77 | 27.78 | 27.52 | 911,400 |
Jun 7, 2024 | 27.86 | 27.86 | 27.81 | 27.81 | 27.55 | 2,213,300 |
Jun 6, 2024 | 28.00 | 28.04 | 27.99 | 28.02 | 27.76 | 713,700 |
Jun 5, 2024 | 27.98 | 28.02 | 27.92 | 28.01 | 27.75 | 4,023,200 |
Jun 4, 2024 | 27.90 | 27.98 | 27.90 | 27.96 | 27.70 | 1,180,900 |
Jun 3, 2024 | 0.09 Dividend | |||||
Jun 3, 2024 | 27.76 | 27.86 | 27.74 | 27.85 | 27.59 | 1,728,900 |
May 31, 2024 | 27.78 | 27.82 | 27.77 | 27.82 | 27.47 | 1,725,600 |
May 30, 2024 | 27.69 | 27.73 | 27.68 | 27.71 | 27.36 | 817,900 |
May 29, 2024 | 27.68 | 27.68 | 27.59 | 27.62 | 27.27 | 1,000,500 |
May 28, 2024 | 27.83 | 27.83 | 27.70 | 27.70 | 27.35 | 756,600 |
May 24, 2024 | 27.76 | 27.80 | 27.75 | 27.79 | 27.44 | 908,000 |
May 23, 2024 | 27.86 | 27.87 | 27.75 | 27.79 | 27.44 | 809,100 |
May 22, 2024 | 27.84 | 27.88 | 27.84 | 27.86 | 27.51 | 1,461,300 |
May 21, 2024 | 27.89 | 27.91 | 27.88 | 27.88 | 27.53 | 905,400 |
May 20, 2024 | 27.85 | 27.86 | 27.83 | 27.84 | 27.49 | 866,200 |
May 17, 2024 | 27.90 | 27.91 | 27.86 | 27.86 | 27.51 | 756,300 |
May 16, 2024 | 27.97 | 27.97 | 27.91 | 27.91 | 27.56 | 1,163,500 |
May 15, 2024 | 27.94 | 27.98 | 27.91 | 27.96 | 27.61 | 1,446,500 |
May 14, 2024 | 27.80 | 27.83 | 27.78 | 27.82 | 27.47 | 1,144,900 |
May 13, 2024 | 27.79 | 27.79 | 27.75 | 27.75 | 27.40 | 1,162,100 |
May 10, 2024 | 27.76 | 27.77 | 27.73 | 27.73 | 27.38 | 2,606,500 |
May 9, 2024 | 27.75 | 27.81 | 27.74 | 27.79 | 27.44 | 1,109,600 |
May 8, 2024 | 27.76 | 27.77 | 27.73 | 27.75 | 27.40 | 2,094,300 |
May 7, 2024 | 27.81 | 27.83 | 27.77 | 27.79 | 27.44 | 1,091,200 |
May 6, 2024 | 27.74 | 27.77 | 27.73 | 27.74 | 27.39 | 1,200,900 |
May 3, 2024 | 27.78 | 27.80 | 27.69 | 27.74 | 27.39 | 1,351,300 |
May 2, 2024 | 27.53 | 27.64 | 27.52 | 27.62 | 27.27 | 1,201,200 |
May 1, 2024 | 0.09 Dividend | |||||
May 1, 2024 | 27.49 | 27.58 | 27.42 | 27.52 | 27.18 | 1,475,900 |
Apr 30, 2024 | 27.53 | 27.56 | 27.50 | 27.51 | 27.08 | 1,297,000 |
Apr 29, 2024 | 27.57 | 27.61 | 27.56 | 27.60 | 27.17 | 1,178,400 |
Apr 26, 2024 | 27.53 | 27.57 | 27.52 | 27.54 | 27.11 | 967,300 |
Apr 25, 2024 | 27.46 | 27.51 | 27.44 | 27.50 | 27.07 | 1,044,200 |
Apr 24, 2024 | 27.57 | 27.58 | 27.53 | 27.56 | 27.13 | 847,200 |
Apr 23, 2024 | 27.54 | 27.65 | 27.53 | 27.61 | 27.18 | 1,244,600 |
Apr 22, 2024 | 27.54 | 27.59 | 27.53 | 27.58 | 27.15 | 902,400 |
Apr 19, 2024 | 27.57 | 27.59 | 27.54 | 27.57 | 27.14 | 1,021,400 |
Apr 18, 2024 | 27.60 | 27.60 | 27.51 | 27.53 | 27.10 | 1,757,200 |
Apr 17, 2024 | 27.56 | 27.63 | 27.54 | 27.61 | 27.18 | 2,071,300 |
Apr 16, 2024 | 27.50 | 27.54 | 27.46 | 27.50 | 27.07 | 1,615,100 |
Apr 15, 2024 | 27.55 | 27.57 | 27.49 | 27.57 | 27.14 | 1,506,100 |
Apr 12, 2024 | 27.69 | 27.73 | 27.67 | 27.67 | 27.24 | 1,023,300 |
Apr 11, 2024 | 27.64 | 27.65 | 27.57 | 27.60 | 27.17 | 1,562,400 |
Apr 10, 2024 | 27.68 | 27.70 | 27.57 | 27.59 | 27.16 | 2,535,400 |
Apr 9, 2024 | 27.88 | 27.91 | 27.88 | 27.90 | 27.47 | 5,732,600 |
Apr 8, 2024 | 27.82 | 27.84 | 27.79 | 27.82 | 27.39 | 1,349,200 |
Apr 5, 2024 | 27.90 | 27.96 | 27.87 | 27.87 | 27.44 | 1,143,500 |
Apr 4, 2024 | 27.97 | 28.01 | 27.92 | 28.01 | 27.57 | 931,700 |
Apr 3, 2024 | 27.84 | 27.93 | 27.81 | 27.92 | 27.49 | 1,090,400 |
Apr 2, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 27.48 | 1,174,500 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 28.03 | 28.05 | 27.91 | 27.93 | 27.50 | 1,054,300 |
Mar 28, 2024 | 28.17 | 28.20 | 28.15 | 28.18 | 27.65 | 2,664,500 |
Mar 27, 2024 | 28.18 | 28.23 | 28.17 | 28.20 | 27.67 | 1,995,100 |
Mar 26, 2024 | 28.11 | 28.15 | 28.08 | 28.15 | 27.63 | 1,115,700 |
Mar 25, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 27.59 | 605,700 |
Mar 22, 2024 | 28.18 | 28.18 | 28.15 | 28.17 | 27.64 | 959,300 |
Mar 21, 2024 | 28.11 | 28.13 | 27.97 | 28.07 | 27.55 | 1,612,600 |
Mar 20, 2024 | 28.03 | 28.11 | 28.00 | 28.08 | 27.56 | 1,634,500 |
Mar 19, 2024 | 27.98 | 28.02 | 27.98 | 28.01 | 27.49 | 851,700 |
Mar 18, 2024 | 27.96 | 27.97 | 27.92 | 27.94 | 27.42 | 802,100 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.97 | 27.45 | 832,800 |
Mar 14, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 27.49 | 1,367,000 |
Mar 13, 2024 | 28.17 | 28.18 | 28.14 | 28.14 | 27.62 | 1,222,700 |
Mar 12, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 27.65 | 1,131,100 |
Mar 11, 2024 | 28.30 | 28.31 | 28.26 | 28.28 | 27.75 | 886,600 |
Mar 8, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 27.78 | 1,727,400 |
Mar 7, 2024 | 28.28 | 28.29 | 28.24 | 28.29 | 27.76 | 1,936,500 |
Mar 6, 2024 | 28.23 | 28.28 | 28.22 | 28.22 | 27.69 | 1,842,500 |
Mar 5, 2024 | 28.17 | 28.23 | 28.15 | 28.20 | 27.67 | 1,116,100 |
Mar 4, 2024 | 28.08 | 28.12 | 28.07 | 28.08 | 27.56 | 942,100 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 28.02 | 28.16 | 27.98 | 28.14 | 27.62 | 2,364,100 |
Feb 29, 2024 | 28.09 | 28.14 | 28.08 | 28.11 | 27.51 | 1,624,400 |
Feb 28, 2024 | 28.02 | 28.07 | 28.01 | 28.06 | 27.46 | 2,697,600 |
Feb 27, 2024 | 28.00 | 28.04 | 27.98 | 27.99 | 27.39 | 1,551,200 |
Feb 26, 2024 | 28.06 | 28.06 | 27.99 | 28.03 | 27.43 | 1,058,800 |
Feb 23, 2024 | 27.99 | 28.07 | 27.98 | 28.05 | 27.45 | 1,181,300 |
Feb 22, 2024 | 27.99 | 28.03 | 27.95 | 27.98 | 27.38 | 2,202,900 |
Feb 21, 2024 | 28.09 | 28.09 | 27.99 | 28.01 | 27.41 | 2,960,500 |
Feb 20, 2024 | 28.07 | 28.11 | 28.06 | 28.07 | 27.47 | 1,077,900 |
Feb 16, 2024 | 27.99 | 28.02 | 27.98 | 28.02 | 27.42 | 1,276,800 |
Feb 15, 2024 | 28.15 | 28.16 | 28.08 | 28.11 | 27.51 | 1,539,800 |
Feb 14, 2024 | 27.99 | 28.09 | 27.99 | 28.06 | 27.46 | 6,629,700 |
Feb 13, 2024 | 28.05 | 28.06 | 27.96 | 27.96 | 27.36 | 1,189,800 |
Feb 12, 2024 | 28.20 | 28.23 | 28.17 | 28.21 | 27.60 | 1,229,500 |
Feb 9, 2024 | 28.17 | 28.20 | 28.16 | 28.19 | 27.58 | 5,983,900 |
Feb 8, 2024 | 28.23 | 28.26 | 28.20 | 28.22 | 27.61 | 2,493,100 |
Feb 7, 2024 | 28.28 | 28.37 | 28.27 | 28.28 | 27.67 | 2,096,000 |
Feb 6, 2024 | 28.23 | 28.33 | 28.22 | 28.32 | 27.71 | 1,698,700 |
Feb 5, 2024 | 28.26 | 28.28 | 28.18 | 28.20 | 27.59 | 1,318,600 |
Feb 2, 2024 | 28.41 | 28.45 | 28.34 | 28.38 | 27.77 | 2,314,600 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 28.63 | 28.72 | 28.58 | 28.64 | 28.03 | 2,243,200 |
Jan 31, 2024 | 28.56 | 28.64 | 28.52 | 28.63 | 27.93 | 2,134,500 |
Jan 30, 2024 | 28.47 | 28.49 | 28.39 | 28.44 | 27.75 | 2,150,100 |
Jan 29, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 27.76 | 1,575,600 |
Jan 26, 2024 | 28.37 | 28.37 | 28.32 | 28.35 | 27.66 | 8,915,900 |
Jan 25, 2024 | 28.35 | 28.39 | 28.33 | 28.39 | 27.70 | 3,209,400 |
Jan 24, 2024 | 28.42 | 28.43 | 28.28 | 28.29 | 27.60 | 1,554,400 |
Jan 23, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 27.65 | 1,056,400 |
Jan 22, 2024 | 28.38 | 28.41 | 28.36 | 28.38 | 27.69 | 1,459,300 |
Jan 19, 2024 | 28.30 | 28.32 | 28.25 | 28.31 | 27.62 | 1,911,100 |
Jan 18, 2024 | 28.36 | 28.38 | 28.31 | 28.34 | 27.65 | 1,807,900 |
Jan 17, 2024 | 28.36 | 28.39 | 28.32 | 28.36 | 27.67 | 1,637,600 |
Jan 16, 2024 | 28.53 | 28.56 | 28.42 | 28.46 | 27.77 | 2,914,500 |
Jan 12, 2024 | 28.60 | 28.65 | 28.56 | 28.60 | 27.90 | 2,251,800 |
Jan 11, 2024 | 28.43 | 28.53 | 28.41 | 28.52 | 27.82 | 5,666,900 |
Jan 10, 2024 | 28.46 | 28.47 | 28.39 | 28.39 | 27.70 | 3,884,600 |
Jan 9, 2024 | 28.40 | 28.44 | 28.40 | 28.41 | 27.72 | 1,273,000 |
Jan 8, 2024 | 28.37 | 28.49 | 28.36 | 28.41 | 27.72 | 2,309,700 |
Jan 5, 2024 | 28.35 | 28.49 | 28.33 | 28.35 | 27.66 | 2,597,600 |
Jan 4, 2024 | 28.41 | 28.44 | 28.39 | 28.40 | 27.71 | 1,523,100 |
Jan 3, 2024 | 28.40 | 28.53 | 28.38 | 28.51 | 27.81 | 1,837,900 |
Jan 2, 2024 | 28.46 | 28.50 | 28.45 | 28.47 | 27.78 | 1,884,400 |
Dec 29, 2023 | 28.53 | 28.60 | 28.53 | 28.56 | 27.86 | 1,404,000 |
Dec 28, 2023 | 28.60 | 28.64 | 28.56 | 28.58 | 27.88 | 1,957,700 |
Dec 27, 2023 | 28.57 | 28.65 | 28.56 | 28.64 | 27.94 | 1,771,700 |
Dec 26, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 27.80 | 1,119,900 |
Dec 22, 2023 | 28.55 | 28.55 | 28.47 | 28.51 | 27.81 | 7,968,000 |
Dec 21, 2023 | 28.58 | 28.60 | 28.48 | 28.50 | 27.80 | 1,512,400 |
Dec 20, 2023 | 28.47 | 28.53 | 28.43 | 28.51 | 27.81 | 2,485,600 |
Dec 19, 2023 | 28.40 | 28.45 | 28.40 | 28.41 | 27.72 | 2,141,900 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 28.40 | 28.41 | 28.36 | 28.38 | 27.69 | 1,527,000 |
Dec 15, 2023 | 28.49 | 28.55 | 28.48 | 28.50 | 27.72 | 1,907,300 |
Dec 14, 2023 | 28.49 | 28.59 | 28.49 | 28.54 | 27.76 | 3,318,900 |
Dec 13, 2023 | 28.11 | 28.41 | 28.10 | 28.40 | 27.62 | 4,262,300 |
Dec 12, 2023 | 28.02 | 28.08 | 28.01 | 28.06 | 27.29 | 7,324,500 |
Dec 11, 2023 | 27.98 | 28.03 | 27.94 | 28.03 | 27.26 | 2,650,900 |
Dec 8, 2023 | 28.04 | 28.09 | 27.98 | 28.02 | 27.25 | 1,895,100 |
Dec 7, 2023 | 28.16 | 28.22 | 28.15 | 28.17 | 27.40 | 2,338,700 |
Dec 6, 2023 | 28.16 | 28.20 | 28.13 | 28.18 | 27.41 | 2,673,100 |
Dec 5, 2023 | 28.07 | 28.15 | 28.05 | 28.13 | 27.36 | 4,273,400 |
Dec 4, 2023 | 28.02 | 28.06 | 27.96 | 28.00 | 27.24 | 2,179,800 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 27.90 | 28.11 | 27.90 | 28.09 | 27.32 | 4,002,300 |
Nov 30, 2023 | 28.01 | 28.01 | 27.94 | 27.99 | 27.15 | 1,716,100 |
Nov 29, 2023 | 28.05 | 28.11 | 28.02 | 28.06 | 27.21 | 2,673,600 |
Nov 28, 2023 | 27.84 | 27.97 | 27.83 | 27.97 | 27.13 | 2,387,700 |
Nov 27, 2023 | 27.76 | 27.85 | 27.76 | 27.84 | 27.00 | 1,465,000 |
Nov 24, 2023 | 27.72 | 27.74 | 27.71 | 27.71 | 26.87 | 1,205,000 |
Nov 22, 2023 | 27.83 | 27.85 | 27.75 | 27.80 | 26.96 | 2,432,800 |
Nov 21, 2023 | 27.81 | 27.85 | 27.77 | 27.82 | 26.98 | 2,516,900 |
Nov 20, 2023 | 27.72 | 27.79 | 27.71 | 27.77 | 26.93 | 1,407,100 |
Nov 17, 2023 | 27.78 | 27.78 | 27.72 | 27.76 | 26.92 | 1,744,300 |
Nov 16, 2023 | 27.73 | 27.80 | 27.73 | 27.76 | 26.92 | 1,844,800 |
Nov 15, 2023 | 27.67 | 27.67 | 27.60 | 27.62 | 26.79 | 1,494,100 |
Nov 14, 2023 | 27.74 | 27.79 | 27.71 | 27.76 | 26.92 | 2,182,500 |
Nov 13, 2023 | 27.40 | 27.47 | 27.37 | 27.47 | 26.64 | 1,576,700 |
Nov 10, 2023 | 27.53 | 27.54 | 27.44 | 27.46 | 26.63 | 1,793,200 |
Nov 9, 2023 | 27.61 | 27.61 | 27.44 | 27.45 | 26.62 | 3,005,600 |
Nov 8, 2023 | 27.58 | 27.65 | 27.58 | 27.63 | 26.80 | 3,440,600 |
Nov 7, 2023 | 27.53 | 27.62 | 27.53 | 27.58 | 26.75 | 2,831,500 |
Nov 6, 2023 | 27.54 | 27.54 | 27.47 | 27.50 | 26.67 | 3,381,700 |
Nov 3, 2023 | 27.62 | 27.71 | 27.59 | 27.59 | 26.76 | 2,293,000 |
Nov 2, 2023 | 27.48 | 27.50 | 27.40 | 27.43 | 26.60 | 1,912,500 |
Nov 1, 2023 | 0.08 Dividend | |||||
Nov 1, 2023 | 27.19 | 27.37 | 27.18 | 27.36 | 26.53 | 3,337,600 |
Oct 31, 2023 | 27.26 | 27.29 | 27.22 | 27.23 | 26.33 | 1,271,300 |
Oct 30, 2023 | 27.23 | 27.29 | 27.21 | 27.26 | 26.36 | 1,461,000 |
Oct 27, 2023 | 27.27 | 27.32 | 27.25 | 27.32 | 26.42 | 2,255,500 |
Oct 26, 2023 | 27.16 | 27.28 | 27.15 | 27.27 | 26.37 | 3,174,500 |
Oct 25, 2023 | 27.18 | 27.20 | 27.10 | 27.13 | 26.23 | 2,096,600 |
Oct 24, 2023 | 27.23 | 27.28 | 27.19 | 27.26 | 26.36 | 2,401,000 |
Oct 23, 2023 | 27.11 | 27.27 | 27.09 | 27.24 | 26.34 | 1,721,500 |
Oct 20, 2023 | 27.12 | 27.20 | 27.12 | 27.18 | 26.28 | 1,569,200 |
Oct 19, 2023 | 27.05 | 27.13 | 27.01 | 27.05 | 26.15 | 4,842,200 |
Oct 18, 2023 | 27.14 | 27.17 | 27.07 | 27.10 | 26.20 | 2,292,800 |
Oct 17, 2023 | 27.21 | 27.22 | 27.13 | 27.16 | 26.26 | 2,366,500 |
Oct 16, 2023 | 27.37 | 27.38 | 27.34 | 27.35 | 26.44 | 1,393,100 |
Oct 13, 2023 | 27.50 | 27.50 | 27.43 | 27.45 | 26.54 | 1,458,400 |
Oct 12, 2023 | 27.47 | 27.48 | 27.35 | 27.36 | 26.45 | 4,405,800 |
Oct 11, 2023 | 27.50 | 27.54 | 27.46 | 27.52 | 26.61 | 5,739,500 |
Oct 10, 2023 | 27.41 | 27.51 | 27.40 | 27.46 | 26.55 | 6,424,700 |
Oct 9, 2023 | 27.41 | 27.51 | 27.40 | 27.50 | 26.59 | 1,306,800 |
Oct 6, 2023 | 27.20 | 27.30 | 27.19 | 27.26 | 26.36 | 1,653,600 |
Oct 5, 2023 | 27.37 | 27.37 | 27.33 | 27.36 | 26.45 | 5,247,600 |
Oct 4, 2023 | 27.24 | 27.32 | 27.21 | 27.31 | 26.41 | 2,278,900 |
Oct 3, 2023 | 27.29 | 27.33 | 27.17 | 27.18 | 26.28 | 2,308,700 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 27.36 | 27.38 | 27.29 | 27.32 | 26.42 | 1,969,100 |
Sep 29, 2023 | 27.60 | 27.62 | 27.51 | 27.53 | 26.55 | 4,367,900 |
Sep 28, 2023 | 27.43 | 27.53 | 27.38 | 27.52 | 26.54 | 12,324,000 |
Sep 27, 2023 | 27.56 | 27.57 | 27.39 | 27.44 | 26.46 | 4,331,200 |
Sep 26, 2023 | 27.56 | 27.56 | 27.50 | 27.52 | 26.54 | 4,357,200 |
Sep 25, 2023 | 27.53 | 27.57 | 27.51 | 27.52 | 26.54 | 4,204,200 |
Sep 22, 2023 | 27.56 | 27.64 | 27.56 | 27.62 | 26.63 | 1,738,200 |
Sep 21, 2023 | 27.54 | 27.57 | 27.53 | 27.55 | 26.56 | 4,031,400 |
Sep 20, 2023 | 27.73 | 27.76 | 27.63 | 27.64 | 26.65 | 1,454,000 |
Sep 19, 2023 | 27.71 | 27.73 | 27.66 | 27.66 | 26.67 | 4,370,300 |
Sep 18, 2023 | 27.70 | 27.76 | 27.70 | 27.74 | 26.75 | 1,777,100 |
Sep 15, 2023 | 27.75 | 27.78 | 27.72 | 27.73 | 26.74 | 3,263,100 |
Sep 14, 2023 | 27.86 | 27.87 | 27.78 | 27.79 | 26.80 | 4,763,500 |
Sep 13, 2023 | 27.77 | 27.85 | 27.77 | 27.83 | 26.83 | 2,115,700 |
Sep 12, 2023 | 27.79 | 27.80 | 27.76 | 27.80 | 26.81 | 2,115,400 |
Sep 11, 2023 | 27.77 | 27.80 | 27.76 | 27.78 | 26.79 | 1,822,500 |
Sep 8, 2023 | 27.86 | 27.88 | 27.79 | 27.80 | 26.81 | 1,363,700 |
Sep 7, 2023 | 27.79 | 27.82 | 27.76 | 27.82 | 26.83 | 5,318,000 |
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%
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%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%