NasdaqGM - Delayed Quote • USD
iShares ESG 1-5 Year USD Corporate Bond ETF (SUSB)
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 | 25.06 | 25.10 | 25.01 | 25.06 | 25.06 | 317,300 |
Sep 5, 2024 | 25.03 | 25.04 | 24.99 | 25.04 | 25.04 | 2,838,100 |
Sep 4, 2024 | 24.94 | 25.00 | 24.94 | 24.99 | 24.99 | 114,900 |
Sep 3, 2024 | 0.08 Dividend | |||||
Sep 3, 2024 | 24.92 | 24.95 | 24.92 | 24.93 | 24.93 | 113,800 |
Aug 30, 2024 | 25.00 | 25.01 | 24.97 | 24.98 | 24.90 | 802,900 |
Aug 29, 2024 | 25.00 | 25.01 | 24.98 | 25.00 | 24.92 | 77,500 |
Aug 28, 2024 | 25.01 | 25.02 | 25.00 | 25.01 | 24.93 | 99,400 |
Aug 27, 2024 | 24.96 | 25.02 | 24.96 | 25.00 | 24.92 | 89,800 |
Aug 26, 2024 | 25.03 | 25.03 | 24.99 | 25.00 | 24.92 | 63,600 |
Aug 23, 2024 | 24.96 | 25.01 | 24.96 | 25.01 | 24.93 | 67,200 |
Aug 22, 2024 | 24.96 | 24.96 | 24.91 | 24.93 | 24.85 | 67,000 |
Aug 21, 2024 | 24.94 | 24.99 | 24.93 | 24.97 | 24.89 | 76,200 |
Aug 20, 2024 | 24.93 | 24.93 | 24.90 | 24.93 | 24.85 | 51,600 |
Aug 19, 2024 | 24.88 | 24.91 | 24.87 | 24.88 | 24.80 | 114,100 |
Aug 16, 2024 | 24.87 | 24.89 | 24.84 | 24.89 | 24.81 | 397,600 |
Aug 15, 2024 | 24.85 | 24.86 | 24.83 | 24.86 | 24.78 | 52,700 |
Aug 14, 2024 | 24.88 | 24.93 | 24.88 | 24.91 | 24.83 | 123,000 |
Aug 13, 2024 | 24.89 | 24.90 | 24.87 | 24.89 | 24.81 | 58,600 |
Aug 12, 2024 | 24.81 | 24.84 | 24.79 | 24.84 | 24.76 | 140,200 |
Aug 9, 2024 | 24.81 | 24.82 | 24.80 | 24.80 | 24.72 | 166,700 |
Aug 8, 2024 | 24.77 | 24.81 | 24.75 | 24.80 | 24.72 | 67,700 |
Aug 7, 2024 | 24.80 | 24.81 | 24.77 | 24.79 | 24.71 | 96,200 |
Aug 6, 2024 | 24.85 | 24.85 | 24.80 | 24.81 | 24.73 | 108,800 |
Aug 5, 2024 | 24.94 | 24.94 | 24.82 | 24.85 | 24.77 | 103,500 |
Aug 2, 2024 | 24.71 | 24.90 | 24.71 | 24.89 | 24.81 | 83,100 |
Aug 1, 2024 | 0.08 Dividend | |||||
Aug 1, 2024 | 24.74 | 24.76 | 24.73 | 24.76 | 24.68 | 64,100 |
Jul 31, 2024 | 24.79 | 24.80 | 24.73 | 24.79 | 24.63 | 80,500 |
Jul 30, 2024 | 24.71 | 24.74 | 24.70 | 24.73 | 24.57 | 53,400 |
Jul 29, 2024 | 24.73 | 24.73 | 24.69 | 24.72 | 24.56 | 43,200 |
Jul 26, 2024 | 24.72 | 24.72 | 24.68 | 24.70 | 24.54 | 171,100 |
Jul 25, 2024 | 24.66 | 24.70 | 24.64 | 24.65 | 24.49 | 78,400 |
Jul 24, 2024 | 24.65 | 24.67 | 24.64 | 24.65 | 24.49 | 56,700 |
Jul 23, 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.48 | 75,700 |
Jul 22, 2024 | 24.62 | 24.64 | 24.61 | 24.62 | 24.46 | 90,100 |
Jul 19, 2024 | 24.56 | 24.63 | 24.56 | 24.62 | 24.46 | 33,700 |
Jul 18, 2024 | 24.66 | 24.68 | 24.65 | 24.66 | 24.50 | 95,200 |
Jul 17, 2024 | 24.64 | 24.67 | 24.63 | 24.67 | 24.51 | 134,700 |
Jul 16, 2024 | 24.64 | 24.67 | 24.64 | 24.67 | 24.51 | 83,700 |
Jul 15, 2024 | 24.66 | 24.67 | 24.64 | 24.65 | 24.49 | 103,000 |
Jul 12, 2024 | 24.62 | 24.66 | 24.62 | 24.65 | 24.49 | 112,700 |
Jul 11, 2024 | 24.60 | 24.62 | 24.60 | 24.62 | 24.46 | 133,000 |
Jul 10, 2024 | 24.55 | 24.55 | 24.53 | 24.55 | 24.39 | 95,900 |
Jul 9, 2024 | 24.53 | 24.55 | 24.51 | 24.54 | 24.38 | 159,600 |
Jul 8, 2024 | 24.55 | 24.55 | 24.53 | 24.54 | 24.38 | 89,300 |
Jul 5, 2024 | 24.51 | 24.56 | 24.51 | 24.55 | 24.39 | 115,600 |
Jul 3, 2024 | 24.40 | 24.48 | 24.40 | 24.48 | 24.31 | 78,100 |
Jul 2, 2024 | 24.44 | 24.44 | 24.41 | 24.43 | 24.27 | 60,200 |
Jul 1, 2024 | 0.08 Dividend | |||||
Jul 1, 2024 | 24.40 | 24.41 | 24.37 | 24.38 | 24.22 | 88,600 |
Jun 28, 2024 | 24.51 | 24.54 | 24.49 | 24.49 | 24.25 | 135,100 |
Jun 27, 2024 | 24.50 | 24.51 | 24.49 | 24.50 | 24.26 | 92,400 |
Jun 26, 2024 | 24.48 | 24.48 | 24.46 | 24.47 | 24.23 | 81,200 |
Jun 25, 2024 | 24.51 | 24.51 | 24.48 | 24.49 | 24.25 | 104,200 |
Jun 24, 2024 | 24.50 | 24.52 | 24.50 | 24.50 | 24.26 | 64,800 |
Jun 21, 2024 | 24.52 | 24.52 | 24.49 | 24.51 | 24.27 | 102,000 |
Jun 20, 2024 | 24.48 | 24.50 | 24.47 | 24.49 | 24.25 | 151,600 |
Jun 18, 2024 | 24.49 | 24.53 | 24.49 | 24.51 | 24.27 | 92,100 |
Jun 17, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 24.22 | 79,200 |
Jun 14, 2024 | 24.50 | 24.52 | 24.49 | 24.50 | 24.26 | 83,200 |
Jun 13, 2024 | 24.51 | 24.53 | 24.49 | 24.51 | 24.27 | 340,000 |
Jun 12, 2024 | 24.53 | 24.53 | 24.45 | 24.45 | 24.21 | 72,000 |
Jun 11, 2024 | 24.38 | 24.41 | 24.38 | 24.41 | 24.17 | 75,500 |
Jun 10, 2024 | 24.38 | 24.39 | 24.37 | 24.39 | 24.15 | 166,200 |
Jun 7, 2024 | 24.41 | 24.41 | 24.37 | 24.37 | 24.13 | 329,700 |
Jun 6, 2024 | 24.44 | 24.46 | 24.44 | 24.46 | 24.22 | 109,300 |
Jun 5, 2024 | 24.43 | 24.46 | 24.40 | 24.46 | 24.22 | 58,800 |
Jun 4, 2024 | 24.40 | 24.44 | 24.40 | 24.43 | 24.19 | 60,300 |
Jun 3, 2024 | 0.08 Dividend | |||||
Jun 3, 2024 | 24.37 | 24.41 | 24.37 | 24.40 | 24.16 | 58,000 |
May 31, 2024 | 24.39 | 24.43 | 24.39 | 24.42 | 24.10 | 57,500 |
May 30, 2024 | 24.35 | 24.39 | 24.35 | 24.38 | 24.06 | 56,200 |
May 29, 2024 | 24.36 | 24.36 | 24.32 | 24.34 | 24.02 | 74,000 |
May 28, 2024 | 24.39 | 24.40 | 24.35 | 24.38 | 24.06 | 63,400 |
May 24, 2024 | 24.37 | 24.39 | 24.37 | 24.39 | 24.07 | 147,100 |
May 23, 2024 | 24.42 | 24.42 | 24.35 | 24.37 | 24.05 | 71,600 |
May 22, 2024 | 24.39 | 24.42 | 24.39 | 24.41 | 24.09 | 54,600 |
May 21, 2024 | 24.43 | 24.44 | 24.42 | 24.43 | 24.11 | 57,500 |
May 20, 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 24.10 | 46,200 |
May 17, 2024 | 24.41 | 24.44 | 24.41 | 24.42 | 24.10 | 59,500 |
May 16, 2024 | 24.44 | 24.44 | 24.42 | 24.43 | 24.11 | 89,200 |
May 15, 2024 | 24.44 | 24.46 | 24.43 | 24.45 | 24.13 | 107,400 |
May 14, 2024 | 24.38 | 24.38 | 24.36 | 24.38 | 24.06 | 89,800 |
May 13, 2024 | 24.37 | 24.38 | 24.34 | 24.35 | 24.03 | 75,900 |
May 10, 2024 | 24.37 | 24.38 | 24.33 | 24.35 | 24.03 | 314,400 |
May 9, 2024 | 24.33 | 24.39 | 24.33 | 24.38 | 24.06 | 178,500 |
May 8, 2024 | 24.36 | 24.37 | 24.35 | 24.37 | 24.05 | 81,700 |
May 7, 2024 | 24.38 | 24.39 | 24.36 | 24.37 | 24.05 | 78,500 |
May 6, 2024 | 24.38 | 24.39 | 24.36 | 24.38 | 24.06 | 225,900 |
May 3, 2024 | 24.39 | 24.39 | 24.34 | 24.38 | 24.06 | 62,000 |
May 2, 2024 | 24.26 | 24.31 | 24.25 | 24.31 | 23.99 | 104,400 |
May 1, 2024 | 0.07 Dividend | |||||
May 1, 2024 | 24.20 | 24.26 | 24.18 | 24.22 | 23.91 | 78,700 |
Apr 30, 2024 | 24.25 | 24.27 | 24.24 | 24.25 | 23.86 | 62,800 |
Apr 29, 2024 | 24.26 | 24.30 | 24.26 | 24.28 | 23.89 | 92,600 |
Apr 26, 2024 | 24.24 | 24.27 | 24.24 | 24.26 | 23.87 | 61,300 |
Apr 25, 2024 | 24.21 | 24.24 | 24.19 | 24.23 | 23.84 | 104,800 |
Apr 24, 2024 | 24.27 | 24.27 | 24.24 | 24.26 | 23.87 | 59,400 |
Apr 23, 2024 | 24.24 | 24.30 | 24.24 | 24.28 | 23.89 | 111,600 |
Apr 22, 2024 | 24.22 | 24.25 | 24.22 | 24.24 | 23.85 | 88,700 |
Apr 19, 2024 | 24.23 | 24.23 | 24.20 | 24.21 | 23.82 | 57,600 |
Apr 18, 2024 | 24.23 | 24.23 | 24.19 | 24.20 | 23.81 | 96,200 |
Apr 17, 2024 | 24.20 | 24.24 | 24.20 | 24.22 | 23.83 | 161,800 |
Apr 16, 2024 | 24.20 | 24.20 | 24.17 | 24.19 | 23.80 | 71,700 |
Apr 15, 2024 | 24.25 | 24.25 | 24.20 | 24.20 | 23.81 | 65,800 |
Apr 12, 2024 | 24.27 | 24.29 | 24.27 | 24.28 | 23.89 | 84,800 |
Apr 11, 2024 | 24.26 | 24.26 | 24.22 | 24.23 | 23.84 | 47,100 |
Apr 10, 2024 | 24.29 | 24.29 | 24.22 | 24.22 | 23.83 | 76,600 |
Apr 9, 2024 | 24.36 | 24.39 | 24.36 | 24.38 | 23.99 | 86,200 |
Apr 8, 2024 | 24.36 | 24.36 | 24.33 | 24.34 | 23.95 | 123,100 |
Apr 5, 2024 | 24.38 | 24.39 | 24.35 | 24.36 | 23.97 | 127,100 |
Apr 4, 2024 | 24.40 | 24.41 | 24.37 | 24.40 | 24.01 | 95,300 |
Apr 3, 2024 | 24.35 | 24.39 | 24.34 | 24.38 | 23.99 | 94,500 |
Apr 2, 2024 | 24.35 | 24.36 | 24.33 | 24.36 | 23.97 | 99,100 |
Apr 1, 2024 | 0.07 Dividend | |||||
Apr 1, 2024 | 24.42 | 24.43 | 24.34 | 24.35 | 23.96 | 142,800 |
Mar 28, 2024 | 24.48 | 24.50 | 24.48 | 24.48 | 24.02 | 174,600 |
Mar 27, 2024 | 24.48 | 24.51 | 24.47 | 24.51 | 24.05 | 73,600 |
Mar 26, 2024 | 24.45 | 24.47 | 24.44 | 24.47 | 24.01 | 98,400 |
Mar 25, 2024 | 24.49 | 24.49 | 24.46 | 24.47 | 24.01 | 92,100 |
Mar 22, 2024 | 24.50 | 24.50 | 24.48 | 24.49 | 24.03 | 128,100 |
Mar 21, 2024 | 24.48 | 24.48 | 24.45 | 24.46 | 24.00 | 119,700 |
Mar 20, 2024 | 24.41 | 24.46 | 24.39 | 24.45 | 23.99 | 62,500 |
Mar 19, 2024 | 24.38 | 24.42 | 24.38 | 24.42 | 23.96 | 303,400 |
Mar 18, 2024 | 24.38 | 24.38 | 24.36 | 24.36 | 23.91 | 59,100 |
Mar 15, 2024 | 24.38 | 24.38 | 24.35 | 24.36 | 23.90 | 70,800 |
Mar 14, 2024 | 24.40 | 24.40 | 24.37 | 24.38 | 23.92 | 89,200 |
Mar 13, 2024 | 24.43 | 24.45 | 24.41 | 24.42 | 23.96 | 88,200 |
Mar 12, 2024 | 24.44 | 24.45 | 24.41 | 24.42 | 23.96 | 92,000 |
Mar 11, 2024 | 24.45 | 24.47 | 24.45 | 24.45 | 23.99 | 89,600 |
Mar 8, 2024 | 24.48 | 24.50 | 24.46 | 24.48 | 24.01 | 248,200 |
Mar 7, 2024 | 24.44 | 24.45 | 24.42 | 24.45 | 23.99 | 126,500 |
Mar 6, 2024 | 24.42 | 24.44 | 24.39 | 24.41 | 23.95 | 48,200 |
Mar 5, 2024 | 24.38 | 24.40 | 24.38 | 24.39 | 23.93 | 263,700 |
Mar 4, 2024 | 24.38 | 24.38 | 24.35 | 24.36 | 23.90 | 166,100 |
Mar 1, 2024 | 0.07 Dividend | |||||
Mar 1, 2024 | 24.31 | 24.39 | 24.29 | 24.39 | 23.93 | 101,300 |
Feb 29, 2024 | 24.39 | 24.41 | 24.36 | 24.38 | 23.85 | 145,400 |
Feb 28, 2024 | 24.38 | 24.38 | 24.36 | 24.38 | 23.85 | 87,000 |
Feb 27, 2024 | 24.37 | 24.37 | 24.35 | 24.36 | 23.83 | 67,400 |
Feb 26, 2024 | 24.39 | 24.39 | 24.33 | 24.36 | 23.83 | 147,500 |
Feb 23, 2024 | 24.38 | 24.40 | 24.36 | 24.39 | 23.86 | 95,500 |
Feb 22, 2024 | 24.39 | 24.40 | 24.36 | 24.37 | 23.84 | 114,300 |
Feb 21, 2024 | 24.42 | 24.43 | 24.38 | 24.40 | 23.87 | 158,000 |
Feb 20, 2024 | 24.42 | 24.42 | 24.40 | 24.42 | 23.89 | 116,300 |
Feb 16, 2024 | 24.38 | 24.38 | 24.35 | 24.36 | 23.84 | 76,700 |
Feb 15, 2024 | 24.43 | 24.43 | 24.39 | 24.42 | 23.90 | 90,700 |
Feb 14, 2024 | 24.35 | 24.39 | 24.34 | 24.39 | 23.86 | 93,800 |
Feb 13, 2024 | 24.35 | 24.37 | 24.31 | 24.32 | 23.79 | 120,000 |
Feb 12, 2024 | 24.44 | 24.45 | 24.41 | 24.44 | 23.91 | 57,000 |
Feb 9, 2024 | 24.42 | 24.42 | 24.40 | 24.41 | 23.88 | 76,400 |
Feb 8, 2024 | 24.44 | 24.45 | 24.42 | 24.43 | 23.90 | 160,400 |
Feb 7, 2024 | 24.46 | 24.48 | 24.44 | 24.44 | 23.91 | 190,700 |
Feb 6, 2024 | 24.43 | 24.48 | 24.41 | 24.45 | 23.92 | 103,200 |
Feb 5, 2024 | 24.44 | 24.44 | 24.39 | 24.42 | 23.89 | 152,700 |
Feb 2, 2024 | 24.46 | 24.47 | 24.44 | 24.47 | 23.94 | 108,500 |
Feb 1, 2024 | 0.07 Dividend | |||||
Feb 1, 2024 | 24.54 | 24.57 | 24.52 | 24.54 | 24.01 | 116,200 |
Jan 31, 2024 | 24.56 | 24.60 | 24.53 | 24.57 | 23.97 | 136,800 |
Jan 30, 2024 | 24.54 | 24.54 | 24.48 | 24.50 | 23.91 | 131,200 |
Jan 29, 2024 | 24.53 | 24.53 | 24.50 | 24.51 | 23.92 | 137,700 |
Jan 26, 2024 | 24.51 | 24.51 | 24.49 | 24.50 | 23.90 | 228,800 |
Jan 25, 2024 | 24.49 | 24.52 | 24.49 | 24.52 | 23.93 | 266,500 |
Jan 24, 2024 | 24.49 | 24.51 | 24.44 | 24.46 | 23.87 | 90,300 |
Jan 23, 2024 | 24.45 | 24.46 | 24.44 | 24.46 | 23.87 | 67,100 |
Jan 22, 2024 | 24.48 | 24.49 | 24.46 | 24.47 | 23.88 | 109,500 |
Jan 19, 2024 | 24.43 | 24.46 | 24.43 | 24.44 | 23.85 | 113,800 |
Jan 18, 2024 | 24.45 | 24.48 | 24.44 | 24.46 | 23.87 | 70,400 |
Jan 17, 2024 | 24.44 | 24.45 | 24.43 | 24.44 | 23.85 | 94,400 |
Jan 16, 2024 | 24.55 | 24.55 | 24.49 | 24.51 | 23.92 | 256,700 |
Jan 12, 2024 | 24.56 | 24.58 | 24.55 | 24.57 | 23.97 | 75,700 |
Jan 11, 2024 | 24.44 | 24.52 | 24.44 | 24.52 | 23.93 | 92,300 |
Jan 10, 2024 | 24.44 | 24.46 | 24.42 | 24.44 | 23.85 | 212,200 |
Jan 9, 2024 | 24.42 | 24.44 | 24.40 | 24.44 | 23.85 | 104,100 |
Jan 8, 2024 | 24.40 | 24.44 | 24.39 | 24.42 | 23.83 | 415,100 |
Jan 5, 2024 | 24.36 | 24.44 | 24.36 | 24.37 | 23.78 | 193,300 |
Jan 4, 2024 | 24.40 | 24.40 | 24.37 | 24.39 | 23.80 | 155,600 |
Jan 3, 2024 | 24.40 | 24.43 | 24.38 | 24.42 | 23.82 | 122,700 |
Jan 2, 2024 | 24.47 | 24.47 | 24.43 | 24.43 | 23.84 | 119,400 |
Dec 29, 2023 | 24.47 | 24.50 | 24.47 | 24.48 | 23.89 | 147,900 |
Dec 28, 2023 | 24.46 | 24.49 | 24.46 | 24.48 | 23.89 | 105,700 |
Dec 27, 2023 | 24.46 | 24.50 | 24.44 | 24.48 | 23.89 | 143,200 |
Dec 26, 2023 | 24.41 | 24.45 | 24.40 | 24.43 | 23.84 | 199,600 |
Dec 22, 2023 | 24.44 | 24.44 | 24.41 | 24.43 | 23.84 | 89,900 |
Dec 21, 2023 | 24.42 | 24.43 | 24.39 | 24.42 | 23.83 | 82,900 |
Dec 20, 2023 | 24.38 | 24.39 | 24.36 | 24.39 | 23.80 | 193,300 |
Dec 19, 2023 | 24.35 | 24.37 | 24.34 | 24.35 | 23.76 | 76,700 |
Dec 18, 2023 | 24.34 | 24.36 | 24.33 | 24.34 | 23.75 | 140,400 |
Dec 15, 2023 | 24.36 | 24.36 | 24.33 | 24.35 | 23.76 | 182,200 |
Dec 14, 2023 | 0.07 Dividend | |||||
Dec 14, 2023 | 24.37 | 24.40 | 24.35 | 24.37 | 23.78 | 131,000 |
Dec 13, 2023 | 24.21 | 24.39 | 24.19 | 24.38 | 23.73 | 122,600 |
Dec 12, 2023 | 24.15 | 24.20 | 24.15 | 24.20 | 23.55 | 123,800 |
Dec 11, 2023 | 24.15 | 24.16 | 24.13 | 24.16 | 23.51 | 89,100 |
Dec 8, 2023 | 24.17 | 24.19 | 24.15 | 24.17 | 23.52 | 86,300 |
Dec 7, 2023 | 24.24 | 24.24 | 24.22 | 24.23 | 23.58 | 88,900 |
Dec 6, 2023 | 24.23 | 24.23 | 24.19 | 24.21 | 23.56 | 95,200 |
Dec 5, 2023 | 24.17 | 24.21 | 24.17 | 24.21 | 23.56 | 128,900 |
Dec 4, 2023 | 24.16 | 24.18 | 24.14 | 24.17 | 23.52 | 194,600 |
Dec 1, 2023 | 0.07 Dividend | |||||
Dec 1, 2023 | 24.13 | 24.21 | 24.11 | 24.21 | 23.56 | 181,800 |
Nov 30, 2023 | 24.19 | 24.19 | 24.13 | 24.19 | 23.48 | 114,600 |
Nov 29, 2023 | 24.18 | 24.22 | 24.18 | 24.21 | 23.50 | 140,200 |
Nov 28, 2023 | 24.07 | 24.13 | 24.05 | 24.13 | 23.42 | 67,700 |
Nov 27, 2023 | 24.03 | 24.07 | 24.02 | 24.06 | 23.35 | 105,400 |
Nov 24, 2023 | 24.02 | 24.02 | 24.00 | 24.01 | 23.30 | 33,500 |
Nov 22, 2023 | 24.03 | 24.05 | 24.00 | 24.04 | 23.33 | 90,600 |
Nov 21, 2023 | 24.00 | 24.01 | 23.99 | 24.01 | 23.30 | 255,600 |
Nov 20, 2023 | 23.97 | 23.99 | 23.96 | 23.98 | 23.27 | 129,900 |
Nov 17, 2023 | 23.99 | 23.99 | 23.96 | 23.98 | 23.27 | 45,400 |
Nov 16, 2023 | 23.96 | 23.97 | 23.95 | 23.95 | 23.25 | 144,700 |
Nov 15, 2023 | 23.98 | 23.98 | 23.90 | 23.91 | 23.20 | 168,500 |
Nov 14, 2023 | 23.94 | 23.97 | 23.94 | 23.96 | 23.25 | 83,200 |
Nov 13, 2023 | 23.79 | 23.80 | 23.76 | 23.80 | 23.10 | 115,000 |
Nov 10, 2023 | 23.83 | 23.83 | 23.78 | 23.79 | 23.09 | 133,600 |
Nov 9, 2023 | 23.84 | 23.84 | 23.76 | 23.76 | 23.06 | 78,600 |
Nov 8, 2023 | 23.84 | 23.84 | 23.81 | 23.83 | 23.13 | 113,200 |
Nov 7, 2023 | 23.81 | 23.85 | 23.80 | 23.85 | 23.15 | 146,200 |
Nov 6, 2023 | 23.84 | 23.84 | 23.78 | 23.80 | 23.10 | 402,000 |
Nov 3, 2023 | 23.87 | 23.89 | 23.83 | 23.85 | 23.15 | 62,100 |
Nov 2, 2023 | 23.78 | 23.79 | 23.75 | 23.78 | 23.08 | 215,500 |
Nov 1, 2023 | 0.06 Dividend | |||||
Nov 1, 2023 | 23.66 | 23.75 | 23.64 | 23.74 | 23.04 | 254,600 |
Oct 31, 2023 | 23.69 | 23.70 | 23.68 | 23.70 | 22.94 | 103,100 |
Oct 30, 2023 | 23.71 | 23.71 | 23.68 | 23.70 | 22.94 | 327,600 |
Oct 27, 2023 | 23.72 | 23.73 | 23.70 | 23.71 | 22.95 | 199,600 |
Oct 26, 2023 | 23.68 | 23.71 | 23.66 | 23.70 | 22.94 | 90,300 |
Oct 25, 2023 | 23.67 | 23.67 | 23.62 | 23.65 | 22.89 | 347,400 |
Oct 24, 2023 | 23.68 | 23.70 | 23.66 | 23.69 | 22.93 | 125,300 |
Oct 23, 2023 | 23.63 | 23.68 | 23.62 | 23.68 | 22.92 | 107,200 |
Oct 20, 2023 | 23.61 | 23.65 | 23.60 | 23.65 | 22.89 | 88,400 |
Oct 19, 2023 | 23.57 | 23.60 | 23.55 | 23.57 | 22.81 | 102,800 |
Oct 18, 2023 | 23.61 | 23.62 | 23.56 | 23.56 | 22.80 | 96,100 |
Oct 17, 2023 | 23.64 | 23.64 | 23.60 | 23.60 | 22.84 | 78,600 |
Oct 16, 2023 | 23.73 | 23.73 | 23.69 | 23.69 | 22.93 | 138,700 |
Oct 13, 2023 | 23.75 | 23.75 | 23.71 | 23.71 | 22.95 | 76,100 |
Oct 12, 2023 | 23.74 | 23.75 | 23.68 | 23.69 | 22.94 | 113,700 |
Oct 11, 2023 | 23.76 | 23.76 | 23.73 | 23.74 | 22.98 | 67,100 |
Oct 10, 2023 | 23.74 | 23.79 | 23.71 | 23.76 | 23.00 | 160,800 |
Oct 9, 2023 | 23.71 | 23.78 | 23.71 | 23.78 | 23.02 | 71,700 |
Oct 6, 2023 | 23.63 | 23.67 | 23.60 | 23.66 | 22.90 | 232,600 |
Oct 5, 2023 | 23.68 | 23.68 | 23.65 | 23.68 | 22.92 | 86,000 |
Oct 4, 2023 | 23.61 | 23.66 | 23.59 | 23.66 | 22.90 | 104,900 |
Oct 3, 2023 | 23.65 | 23.66 | 23.57 | 23.58 | 22.82 | 220,900 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 23.67 | 23.68 | 23.64 | 23.65 | 22.89 | 93,600 |
Sep 29, 2023 | 23.82 | 23.83 | 23.76 | 23.77 | 22.95 | 109,300 |
Sep 28, 2023 | 23.72 | 23.77 | 23.71 | 23.76 | 22.95 | 106,200 |
Sep 27, 2023 | 23.78 | 23.79 | 23.69 | 23.72 | 22.90 | 102,600 |
Sep 26, 2023 | 23.79 | 23.79 | 23.75 | 23.76 | 22.94 | 75,000 |
Sep 25, 2023 | 23.78 | 23.85 | 23.78 | 23.78 | 22.96 | 240,100 |
Sep 22, 2023 | 23.78 | 23.81 | 23.78 | 23.80 | 22.98 | 157,500 |
Sep 21, 2023 | 23.77 | 23.77 | 23.75 | 23.76 | 22.94 | 77,700 |
Sep 20, 2023 | 23.83 | 23.85 | 23.78 | 23.79 | 22.97 | 66,800 |
Sep 19, 2023 | 23.84 | 23.84 | 23.80 | 23.80 | 22.98 | 91,900 |
Sep 18, 2023 | 23.82 | 23.84 | 23.82 | 23.84 | 23.02 | 64,200 |
Sep 15, 2023 | 23.86 | 23.86 | 23.81 | 23.84 | 23.02 | 133,600 |
Sep 14, 2023 | 23.87 | 23.87 | 23.83 | 23.83 | 23.01 | 207,400 |
Sep 13, 2023 | 23.81 | 23.85 | 23.81 | 23.85 | 23.03 | 66,700 |
Sep 12, 2023 | 23.83 | 23.83 | 23.81 | 23.82 | 23.00 | 105,500 |
Sep 11, 2023 | 23.84 | 23.84 | 23.83 | 23.84 | 23.02 | 111,800 |
Sep 8, 2023 | 23.84 | 23.88 | 23.84 | 23.84 | 23.02 | 109,900 |
Sep 7, 2023 | 23.81 | 23.85 | 23.80 | 23.85 | 23.03 | 77,200 |
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%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+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%