Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares 10-20 Year Treasury Bond ETF (TLH)
103.92
-0.13
(-0.12%)
At close: April 2 at 4:00:00 PM EDT
105.16
+1.24
+(1.19%)
Pre-Market: 4:09:46 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 104.85 | 104.85 | 103.32 | 103.92 | 103.92 | 1,282,400 |
Apr 1, 2025 | 0.37 Dividend | |||||
Apr 1, 2025 | 103.91 | 104.53 | 103.90 | 104.05 | 104.05 | 1,252,000 |
Mar 31, 2025 | 104.02 | 104.15 | 103.23 | 103.75 | 103.38 | 1,169,000 |
Mar 28, 2025 | 102.80 | 103.28 | 102.72 | 103.14 | 102.77 | 873,200 |
Mar 27, 2025 | 101.80 | 101.97 | 101.62 | 101.89 | 101.53 | 1,083,800 |
Mar 26, 2025 | 102.25 | 102.42 | 101.99 | 102.13 | 101.77 | 639,100 |
Mar 25, 2025 | 102.39 | 102.86 | 102.35 | 102.63 | 102.26 | 1,050,000 |
Mar 24, 2025 | 102.92 | 102.99 | 102.47 | 102.51 | 102.14 | 826,900 |
Mar 21, 2025 | 103.96 | 104.08 | 103.42 | 103.48 | 103.11 | 903,900 |
Mar 20, 2025 | 104.68 | 104.70 | 103.70 | 103.83 | 103.46 | 1,448,500 |
Mar 19, 2025 | 103.16 | 103.71 | 102.84 | 103.66 | 103.29 | 2,575,400 |
Mar 18, 2025 | 102.65 | 103.51 | 102.63 | 103.23 | 102.86 | 978,100 |
Mar 17, 2025 | 103.29 | 103.63 | 102.90 | 103.08 | 102.71 | 1,821,600 |
Mar 14, 2025 | 102.64 | 102.99 | 102.53 | 102.74 | 102.37 | 803,400 |
Mar 13, 2025 | 102.22 | 103.28 | 102.02 | 103.22 | 102.85 | 937,300 |
Mar 12, 2025 | 102.55 | 102.89 | 102.37 | 102.45 | 102.08 | 1,341,700 |
Mar 11, 2025 | 103.52 | 104.01 | 102.72 | 102.98 | 102.61 | 1,653,000 |
Mar 10, 2025 | 103.53 | 104.05 | 103.37 | 103.59 | 103.22 | 1,211,500 |
Mar 7, 2025 | 103.54 | 103.54 | 102.46 | 102.61 | 102.24 | 1,653,700 |
Mar 6, 2025 | 102.89 | 103.15 | 102.21 | 102.87 | 102.50 | 1,438,400 |
Mar 5, 2025 | 103.95 | 104.17 | 103.04 | 103.13 | 102.76 | 1,761,200 |
Mar 4, 2025 | 104.78 | 105.12 | 103.72 | 103.91 | 103.54 | 2,083,900 |
Mar 3, 2025 | 0.25 Dividend | |||||
Mar 3, 2025 | 103.71 | 104.85 | 103.68 | 104.79 | 104.42 | 2,277,100 |
Feb 28, 2025 | 104.12 | 104.60 | 103.76 | 104.53 | 103.91 | 3,788,700 |
Feb 27, 2025 | 103.44 | 103.83 | 103.35 | 103.64 | 103.03 | 27,571,600 |
Feb 26, 2025 | 103.46 | 104.08 | 103.28 | 103.95 | 103.33 | 792,700 |
Feb 25, 2025 | 103.25 | 103.62 | 103.10 | 103.49 | 102.88 | 929,700 |
Feb 24, 2025 | 101.71 | 102.34 | 101.65 | 102.15 | 101.55 | 498,900 |
Feb 21, 2025 | 101.18 | 102.20 | 101.14 | 101.93 | 101.33 | 923,400 |
Feb 20, 2025 | 100.84 | 101.11 | 100.84 | 100.93 | 100.33 | 444,100 |
Feb 19, 2025 | 100.35 | 100.79 | 100.27 | 100.61 | 100.01 | 1,094,500 |
Feb 18, 2025 | 100.87 | 101.15 | 100.47 | 100.51 | 99.91 | 720,600 |
Feb 14, 2025 | 101.57 | 101.86 | 101.40 | 101.40 | 100.80 | 664,800 |
Feb 13, 2025 | 100.34 | 101.05 | 100.32 | 100.81 | 100.21 | 781,600 |
Feb 12, 2025 | 99.58 | 99.76 | 99.20 | 99.53 | 98.94 | 670,700 |
Feb 11, 2025 | 100.80 | 100.91 | 100.65 | 100.70 | 100.10 | 727,600 |
Feb 10, 2025 | 101.48 | 101.72 | 101.12 | 101.24 | 100.64 | 398,000 |
Feb 7, 2025 | 101.40 | 101.57 | 101.13 | 101.43 | 100.83 | 543,600 |
Feb 6, 2025 | 101.92 | 102.20 | 101.65 | 101.93 | 101.33 | 651,500 |
Feb 5, 2025 | 101.49 | 102.20 | 101.49 | 101.92 | 101.32 | 1,271,000 |
Feb 4, 2025 | 99.83 | 100.67 | 99.82 | 100.63 | 100.03 | 698,700 |
Feb 3, 2025 | 0.35 Dividend | |||||
Feb 3, 2025 | 100.78 | 101.25 | 100.07 | 100.36 | 99.77 | 1,172,700 |
Jan 31, 2025 | 100.71 | 100.99 | 99.92 | 100.26 | 99.32 | 798,500 |
Jan 30, 2025 | 100.70 | 100.96 | 100.51 | 100.65 | 99.71 | 697,900 |
Jan 29, 2025 | 100.64 | 100.79 | 99.88 | 100.27 | 99.33 | 555,600 |
Jan 28, 2025 | 100.03 | 100.42 | 99.89 | 100.38 | 99.44 | 1,612,900 |
Jan 27, 2025 | 100.40 | 100.60 | 100.09 | 100.51 | 99.57 | 976,700 |
Jan 24, 2025 | 98.96 | 99.47 | 98.83 | 99.39 | 98.46 | 699,300 |
Jan 23, 2025 | 98.81 | 99.14 | 98.75 | 99.06 | 98.13 | 748,700 |
Jan 22, 2025 | 99.84 | 99.93 | 99.34 | 99.57 | 98.64 | 790,500 |
Jan 21, 2025 | 99.77 | 100.10 | 99.63 | 99.89 | 98.95 | 1,363,300 |
Jan 17, 2025 | 99.38 | 99.46 | 99.08 | 99.24 | 98.31 | 906,300 |
Jan 16, 2025 | 98.65 | 99.39 | 98.35 | 99.11 | 98.18 | 3,590,800 |
Jan 15, 2025 | 98.78 | 99.04 | 98.49 | 98.74 | 97.81 | 1,455,200 |
Jan 14, 2025 | 97.25 | 97.39 | 96.95 | 97.25 | 96.34 | 850,000 |
Jan 13, 2025 | 97.56 | 97.64 | 97.13 | 97.40 | 96.49 | 1,631,000 |
Jan 10, 2025 | 97.58 | 98.05 | 97.47 | 97.66 | 96.74 | 1,152,900 |
Jan 8, 2025 | 97.87 | 98.54 | 97.78 | 98.40 | 97.48 | 676,900 |
Jan 7, 2025 | 98.89 | 99.03 | 98.14 | 98.27 | 97.35 | 875,600 |
Jan 6, 2025 | 99.24 | 99.43 | 98.90 | 99.12 | 98.19 | 1,095,800 |
Jan 3, 2025 | 99.86 | 100.04 | 99.42 | 99.47 | 98.54 | 581,600 |
Jan 2, 2025 | 99.98 | 100.25 | 99.40 | 99.72 | 98.78 | 1,138,800 |
Dec 31, 2024 | 100.12 | 100.27 | 99.44 | 99.54 | 98.61 | 1,953,600 |
Dec 30, 2024 | 99.75 | 99.93 | 99.63 | 99.85 | 98.91 | 1,689,200 |
Dec 27, 2024 | 99.34 | 99.62 | 99.00 | 99.04 | 98.11 | 1,024,200 |
Dec 26, 2024 | 99.08 | 99.78 | 99.04 | 99.65 | 98.72 | 1,054,900 |
Dec 24, 2024 | 98.99 | 99.68 | 98.94 | 99.65 | 98.72 | 542,600 |
Dec 23, 2024 | 99.97 | 100.03 | 99.29 | 99.41 | 98.48 | 1,128,900 |
Dec 20, 2024 | 100.27 | 100.56 | 100.03 | 100.04 | 99.10 | 1,139,900 |
Dec 19, 2024 | 99.69 | 99.97 | 99.22 | 99.63 | 98.70 | 1,487,500 |
Dec 18, 2024 | 0.37 Dividend | |||||
Dec 18, 2024 | 101.44 | 101.77 | 100.51 | 100.57 | 99.63 | 1,049,000 |
Dec 17, 2024 | 102.09 | 102.47 | 102.00 | 102.08 | 100.76 | 1,046,900 |
Dec 16, 2024 | 102.18 | 102.21 | 101.71 | 102.03 | 100.71 | 956,500 |
Dec 13, 2024 | 102.47 | 102.51 | 101.81 | 101.92 | 100.60 | 972,800 |
Dec 12, 2024 | 103.25 | 103.35 | 102.67 | 102.74 | 101.41 | 1,971,500 |
Dec 11, 2024 | 104.45 | 104.65 | 103.58 | 103.64 | 102.30 | 2,175,400 |
Dec 10, 2024 | 104.30 | 104.54 | 104.21 | 104.39 | 103.04 | 793,500 |
Dec 9, 2024 | 105.19 | 105.22 | 104.72 | 104.82 | 103.46 | 546,800 |
Dec 6, 2024 | 105.75 | 105.86 | 105.14 | 105.51 | 104.15 | 1,210,700 |
Dec 5, 2024 | 104.68 | 105.31 | 104.66 | 105.22 | 103.86 | 548,600 |
Dec 4, 2024 | 103.80 | 105.16 | 103.76 | 105.06 | 103.70 | 969,400 |
Dec 3, 2024 | 104.99 | 105.07 | 104.17 | 104.21 | 102.86 | 828,700 |
Dec 2, 2024 | 0.35 Dividend | |||||
Dec 2, 2024 | 104.58 | 105.15 | 104.17 | 104.91 | 103.55 | 1,814,800 |
Nov 29, 2024 | 104.96 | 105.15 | 104.76 | 105.04 | 103.34 | 464,400 |
Nov 27, 2024 | 104.37 | 104.64 | 104.02 | 104.33 | 102.64 | 904,100 |
Nov 26, 2024 | 103.57 | 103.74 | 103.22 | 103.68 | 102.00 | 723,500 |
Nov 25, 2024 | 103.55 | 104.06 | 103.41 | 103.99 | 102.31 | 704,500 |
Nov 22, 2024 | 102.18 | 102.28 | 101.84 | 101.99 | 100.34 | 516,200 |
Nov 21, 2024 | 102.13 | 102.48 | 101.72 | 101.94 | 100.29 | 648,900 |
Nov 20, 2024 | 101.87 | 102.44 | 101.82 | 102.07 | 100.42 | 1,055,400 |
Nov 19, 2024 | 102.46 | 102.64 | 102.24 | 102.33 | 100.67 | 450,900 |
Nov 18, 2024 | 101.38 | 102.16 | 101.18 | 101.92 | 100.27 | 651,500 |
Nov 15, 2024 | 101.41 | 102.20 | 101.04 | 101.70 | 100.05 | 838,500 |
Nov 14, 2024 | 102.07 | 102.48 | 101.76 | 101.86 | 100.21 | 651,200 |
Nov 13, 2024 | 102.74 | 102.75 | 101.30 | 101.53 | 99.88 | 729,500 |
Nov 12, 2024 | 102.59 | 103.00 | 101.75 | 101.92 | 100.27 | 988,100 |
Nov 11, 2024 | 103.33 | 103.40 | 102.88 | 103.25 | 101.58 | 382,900 |
Nov 8, 2024 | 103.21 | 103.79 | 103.15 | 103.57 | 101.89 | 752,200 |
Nov 7, 2024 | 102.03 | 102.95 | 101.94 | 102.65 | 100.99 | 1,483,500 |
Nov 6, 2024 | 101.02 | 102.00 | 100.94 | 101.59 | 99.94 | 999,600 |
Nov 5, 2024 | 103.04 | 103.76 | 102.60 | 103.57 | 101.89 | 589,800 |
Nov 4, 2024 | 103.36 | 103.61 | 102.77 | 103.22 | 101.55 | 1,103,300 |
Nov 1, 2024 | 0.37 Dividend | |||||
Nov 1, 2024 | 103.33 | 103.58 | 101.86 | 101.86 | 100.21 | 1,121,400 |
Oct 31, 2024 | 103.22 | 103.89 | 102.90 | 103.60 | 101.56 | 740,500 |
Oct 30, 2024 | 104.01 | 104.42 | 103.35 | 103.42 | 101.38 | 543,900 |
Oct 29, 2024 | 102.56 | 103.33 | 102.38 | 103.30 | 101.26 | 763,100 |
Oct 28, 2024 | 103.70 | 103.70 | 102.90 | 103.25 | 101.21 | 622,600 |
Oct 25, 2024 | 104.41 | 104.46 | 103.51 | 103.61 | 101.57 | 973,300 |
Oct 24, 2024 | 103.70 | 104.38 | 103.45 | 104.08 | 102.03 | 528,800 |
Oct 23, 2024 | 103.41 | 103.84 | 103.26 | 103.57 | 101.53 | 2,350,600 |
Oct 22, 2024 | 104.25 | 104.32 | 103.71 | 103.90 | 101.85 | 2,196,500 |
Oct 21, 2024 | 104.61 | 104.69 | 103.92 | 103.94 | 101.89 | 466,900 |
Oct 18, 2024 | 105.58 | 105.72 | 105.40 | 105.43 | 103.35 | 416,600 |
Oct 17, 2024 | 105.69 | 105.78 | 105.17 | 105.29 | 103.21 | 500,700 |
Oct 16, 2024 | 106.66 | 106.87 | 106.41 | 106.52 | 104.42 | 733,400 |
Oct 15, 2024 | 105.91 | 106.34 | 105.84 | 106.28 | 104.18 | 511,600 |
Oct 14, 2024 | 104.62 | 105.25 | 104.59 | 105.19 | 103.12 | 308,100 |
Oct 11, 2024 | 105.09 | 105.59 | 105.04 | 105.34 | 103.26 | 570,900 |
Oct 10, 2024 | 105.34 | 105.58 | 104.98 | 105.50 | 103.42 | 566,100 |
Oct 9, 2024 | 106.00 | 106.18 | 105.57 | 105.75 | 103.66 | 369,500 |
Oct 8, 2024 | 105.85 | 106.36 | 105.78 | 106.35 | 104.25 | 488,200 |
Oct 7, 2024 | 106.30 | 106.57 | 106.17 | 106.23 | 104.13 | 921,600 |
Oct 4, 2024 | 106.81 | 107.21 | 106.73 | 106.86 | 104.75 | 1,432,500 |
Oct 3, 2024 | 108.61 | 108.74 | 108.11 | 108.11 | 105.98 | 558,900 |
Oct 2, 2024 | 108.54 | 108.97 | 108.33 | 108.94 | 106.79 | 434,100 |
Oct 1, 2024 | 0.36 Dividend | |||||
Oct 1, 2024 | 109.81 | 110.30 | 109.50 | 109.59 | 107.43 | 1,221,200 |
Sep 30, 2024 | 109.73 | 109.88 | 109.11 | 109.33 | 106.82 | 410,400 |
Sep 27, 2024 | 109.59 | 109.93 | 109.37 | 109.74 | 107.22 | 821,900 |
Sep 26, 2024 | 109.19 | 109.32 | 108.61 | 108.92 | 106.42 | 478,500 |
Sep 25, 2024 | 109.34 | 109.39 | 109.00 | 109.03 | 106.53 | 676,600 |
Sep 24, 2024 | 109.05 | 109.93 | 108.93 | 109.72 | 107.20 | 1,198,600 |
Sep 23, 2024 | 109.45 | 110.00 | 109.02 | 109.73 | 107.21 | 601,500 |
Sep 20, 2024 | 109.76 | 110.11 | 109.55 | 109.90 | 107.38 | 551,600 |
Sep 19, 2024 | 109.59 | 109.98 | 109.44 | 109.97 | 107.45 | 842,800 |
Sep 18, 2024 | 110.69 | 111.18 | 110.13 | 110.17 | 107.64 | 1,055,800 |
Sep 17, 2024 | 111.69 | 111.83 | 111.12 | 111.18 | 108.63 | 1,246,900 |
Sep 16, 2024 | 111.08 | 111.67 | 110.88 | 111.62 | 109.06 | 3,887,700 |
Sep 13, 2024 | 110.91 | 111.07 | 110.56 | 110.85 | 108.31 | 1,234,300 |
Sep 12, 2024 | 110.75 | 110.92 | 110.19 | 110.55 | 108.01 | 548,100 |
Sep 11, 2024 | 110.78 | 111.51 | 110.67 | 110.94 | 108.40 | 419,100 |
Sep 10, 2024 | 110.35 | 111.19 | 110.25 | 111.03 | 108.48 | 1,342,600 |
Sep 9, 2024 | 109.83 | 110.46 | 109.60 | 110.33 | 107.80 | 536,300 |
Sep 6, 2024 | 109.87 | 110.93 | 109.50 | 110.03 | 107.51 | 781,700 |
Sep 5, 2024 | 109.73 | 109.94 | 109.19 | 109.85 | 107.33 | 700,000 |
Sep 4, 2024 | 108.44 | 109.46 | 108.40 | 109.41 | 106.90 | 580,300 |
Sep 3, 2024 | 0.37 Dividend | |||||
Sep 3, 2024 | 108.22 | 108.61 | 108.07 | 108.37 | 105.88 | 620,200 |
Aug 30, 2024 | 108.27 | 108.53 | 107.31 | 107.42 | 104.60 | 889,600 |
Aug 29, 2024 | 108.00 | 108.25 | 107.81 | 108.16 | 105.32 | 640,400 |
Aug 28, 2024 | 108.67 | 108.78 | 108.40 | 108.52 | 105.67 | 548,100 |
Aug 27, 2024 | 108.21 | 108.74 | 108.13 | 108.64 | 105.79 | 431,400 |
Aug 26, 2024 | 109.29 | 109.29 | 108.74 | 108.82 | 105.96 | 575,200 |
Aug 23, 2024 | 108.77 | 109.25 | 108.58 | 108.99 | 106.13 | 351,400 |
Aug 22, 2024 | 108.80 | 108.86 | 108.09 | 108.39 | 105.54 | 436,000 |
Aug 21, 2024 | 109.17 | 109.67 | 108.77 | 109.29 | 106.42 | 1,443,000 |
Aug 20, 2024 | 108.79 | 109.20 | 108.61 | 109.07 | 106.21 | 666,900 |
Aug 19, 2024 | 107.94 | 108.60 | 107.94 | 108.38 | 105.53 | 2,040,400 |
Aug 16, 2024 | 108.00 | 108.05 | 107.60 | 107.98 | 105.14 | 1,094,600 |
Aug 15, 2024 | 107.09 | 107.65 | 107.00 | 107.63 | 104.80 | 490,400 |
Aug 14, 2024 | 108.28 | 108.87 | 108.28 | 108.60 | 105.75 | 507,300 |
Aug 13, 2024 | 108.10 | 108.21 | 107.83 | 108.15 | 105.31 | 479,800 |
Aug 12, 2024 | 106.90 | 107.62 | 106.77 | 107.43 | 104.61 | 534,400 |
Aug 9, 2024 | 107.34 | 107.40 | 106.99 | 107.16 | 104.35 | 339,100 |
Aug 8, 2024 | 106.10 | 106.35 | 105.87 | 106.26 | 103.47 | 1,453,200 |
Aug 7, 2024 | 106.98 | 107.29 | 106.47 | 106.76 | 103.96 | 1,096,000 |
Aug 6, 2024 | 108.94 | 109.10 | 107.52 | 107.53 | 104.71 | 2,515,100 |
Aug 5, 2024 | 110.32 | 110.63 | 108.68 | 109.46 | 106.59 | 1,051,000 |
Aug 2, 2024 | 108.03 | 109.19 | 107.95 | 109.10 | 106.23 | 1,537,200 |
Aug 1, 2024 | 0.35 Dividend | |||||
Aug 1, 2024 | 106.23 | 106.95 | 106.21 | 106.50 | 103.70 | 1,099,900 |
Jul 31, 2024 | 105.53 | 105.95 | 105.23 | 105.91 | 102.79 | 1,135,100 |
Jul 30, 2024 | 104.75 | 105.00 | 104.34 | 104.83 | 101.74 | 352,200 |
Jul 29, 2024 | 104.75 | 104.75 | 104.27 | 104.48 | 101.40 | 290,800 |
Jul 26, 2024 | 104.07 | 104.24 | 103.89 | 104.15 | 101.08 | 610,000 |
Jul 25, 2024 | 103.23 | 103.99 | 103.19 | 103.39 | 100.34 | 439,300 |
Jul 24, 2024 | 103.71 | 103.92 | 102.71 | 102.83 | 99.80 | 332,300 |
Jul 23, 2024 | 103.72 | 104.00 | 103.55 | 103.58 | 100.53 | 368,400 |
Jul 22, 2024 | 104.17 | 104.28 | 103.25 | 103.59 | 100.53 | 385,100 |
Jul 19, 2024 | 103.91 | 104.00 | 103.70 | 103.79 | 100.73 | 469,500 |
Jul 18, 2024 | 104.53 | 104.89 | 104.22 | 104.30 | 101.22 | 258,200 |
Jul 17, 2024 | 104.62 | 105.10 | 104.42 | 104.95 | 101.85 | 516,200 |
Jul 16, 2024 | 104.35 | 104.89 | 104.22 | 104.83 | 101.74 | 351,100 |
Jul 15, 2024 | 103.82 | 104.09 | 103.65 | 103.79 | 100.73 | 325,300 |
Jul 12, 2024 | 104.29 | 104.56 | 104.13 | 104.54 | 101.46 | 447,100 |
Jul 11, 2024 | 104.39 | 104.77 | 104.22 | 104.31 | 101.23 | 435,600 |
Jul 10, 2024 | 103.25 | 103.40 | 103.05 | 103.35 | 100.30 | 316,400 |
Jul 9, 2024 | 103.22 | 103.36 | 102.66 | 103.12 | 100.08 | 595,900 |
Jul 8, 2024 | 103.28 | 103.53 | 103.02 | 103.40 | 100.35 | 373,400 |
Jul 5, 2024 | 103.03 | 103.43 | 102.71 | 103.26 | 100.21 | 426,700 |
Jul 3, 2024 | 101.92 | 102.66 | 101.84 | 102.59 | 99.56 | 365,700 |
Jul 2, 2024 | 101.50 | 101.59 | 100.97 | 101.39 | 98.40 | 622,000 |
Jul 1, 2024 | 0.35 Dividend | |||||
Jul 1, 2024 | 101.19 | 101.74 | 100.62 | 100.75 | 97.78 | 877,000 |
Jun 28, 2024 | 104.27 | 104.31 | 102.64 | 102.70 | 99.33 | 510,600 |
Jun 27, 2024 | 103.99 | 104.17 | 103.93 | 103.99 | 100.58 | 325,600 |
Jun 26, 2024 | 103.78 | 103.93 | 103.60 | 103.64 | 100.24 | 450,400 |
Jun 25, 2024 | 104.62 | 104.92 | 104.52 | 104.89 | 101.45 | 545,300 |
Jun 24, 2024 | 104.53 | 104.72 | 104.27 | 104.70 | 101.27 | 296,100 |
Jun 21, 2024 | 104.77 | 104.94 | 104.13 | 104.45 | 101.03 | 346,500 |
Jun 20, 2024 | 103.92 | 104.46 | 103.86 | 104.41 | 100.99 | 701,400 |
Jun 18, 2024 | 104.37 | 105.05 | 104.25 | 104.97 | 101.53 | 1,163,200 |
Jun 17, 2024 | 103.99 | 104.25 | 103.78 | 104.15 | 100.74 | 346,400 |
Jun 14, 2024 | 104.84 | 105.20 | 104.68 | 105.11 | 101.66 | 684,200 |
Jun 13, 2024 | 104.00 | 104.64 | 103.76 | 104.43 | 101.01 | 503,500 |
Jun 12, 2024 | 103.76 | 104.27 | 103.26 | 103.29 | 99.90 | 664,600 |
Jun 11, 2024 | 101.85 | 102.54 | 101.72 | 102.52 | 99.16 | 503,900 |
Jun 10, 2024 | 101.80 | 101.84 | 101.53 | 101.69 | 98.36 | 291,000 |
Jun 7, 2024 | 102.52 | 102.52 | 102.10 | 102.10 | 98.75 | 547,000 |
Jun 6, 2024 | 103.65 | 104.07 | 103.59 | 103.94 | 100.53 | 916,900 |
Jun 5, 2024 | 103.61 | 103.97 | 103.07 | 103.94 | 100.53 | 639,300 |
Jun 4, 2024 | 102.94 | 103.47 | 102.76 | 103.31 | 99.92 | 307,500 |
Jun 3, 2024 | 0.36 Dividend | |||||
Jun 3, 2024 | 101.50 | 102.46 | 101.50 | 102.33 | 98.98 | 374,100 |
May 31, 2024 | 101.37 | 101.55 | 101.18 | 101.49 | 97.82 | 411,500 |
May 30, 2024 | 100.51 | 100.80 | 100.37 | 100.73 | 97.08 | 255,700 |
May 29, 2024 | 100.24 | 100.29 | 99.61 | 99.94 | 96.32 | 425,400 |
May 28, 2024 | 102.08 | 102.11 | 100.85 | 100.88 | 97.23 | 401,900 |
May 24, 2024 | 101.67 | 102.11 | 101.61 | 102.07 | 98.38 | 191,400 |
May 23, 2024 | 102.45 | 102.45 | 101.54 | 101.81 | 98.13 | 2,150,900 |
May 22, 2024 | 101.95 | 102.45 | 101.95 | 102.36 | 98.66 | 241,300 |
May 21, 2024 | 102.45 | 102.50 | 102.22 | 102.32 | 98.62 | 397,800 |
May 20, 2024 | 101.88 | 102.08 | 101.82 | 101.93 | 98.24 | 306,500 |
May 17, 2024 | 102.40 | 102.51 | 102.11 | 102.16 | 98.46 | 317,800 |
May 16, 2024 | 103.08 | 103.08 | 102.66 | 102.69 | 98.97 | 471,200 |
May 15, 2024 | 102.67 | 102.99 | 102.39 | 102.85 | 99.13 | 372,000 |
May 14, 2024 | 101.53 | 101.73 | 101.30 | 101.63 | 97.95 | 341,700 |
May 13, 2024 | 101.48 | 101.48 | 101.19 | 101.21 | 97.55 | 271,900 |
May 10, 2024 | 101.21 | 101.22 | 100.89 | 100.99 | 97.33 | 431,100 |
May 9, 2024 | 100.83 | 101.64 | 100.82 | 101.51 | 97.84 | 272,900 |
May 8, 2024 | 101.19 | 101.34 | 101.06 | 101.11 | 97.45 | 402,900 |
May 7, 2024 | 101.79 | 102.03 | 101.47 | 101.59 | 97.91 | 537,600 |
May 6, 2024 | 100.83 | 101.15 | 100.64 | 101.04 | 97.38 | 445,300 |
May 3, 2024 | 100.97 | 101.09 | 100.32 | 100.75 | 97.10 | 914,600 |
May 2, 2024 | 99.18 | 100.03 | 99.04 | 99.89 | 96.27 | 693,000 |
May 1, 2024 | 0.35 Dividend | |||||
May 1, 2024 | 99.37 | 100.02 | 99.06 | 99.38 | 95.78 | 1,158,900 |
Apr 30, 2024 | 99.35 | 99.58 | 99.03 | 99.08 | 95.16 | 1,220,300 |
Apr 29, 2024 | 99.54 | 99.86 | 99.40 | 99.80 | 95.85 | 1,074,100 |
Apr 26, 2024 | 99.10 | 99.44 | 99.03 | 99.14 | 95.22 | 541,600 |
Apr 25, 2024 | 98.31 | 98.78 | 98.19 | 98.66 | 94.75 | 668,100 |
Apr 24, 2024 | 99.34 | 99.42 | 98.84 | 99.19 | 95.26 | 1,284,300 |
Apr 23, 2024 | 99.43 | 100.23 | 99.22 | 99.82 | 95.87 | 370,600 |
Apr 22, 2024 | 99.39 | 99.78 | 99.30 | 99.55 | 95.61 | 307,100 |
Apr 19, 2024 | 100.03 | 100.03 | 99.56 | 99.78 | 95.83 | 550,100 |
Apr 18, 2024 | 99.88 | 99.88 | 99.28 | 99.48 | 95.54 | 499,500 |
Apr 17, 2024 | 99.52 | 100.03 | 99.16 | 99.94 | 95.98 | 506,700 |
Apr 16, 2024 | 98.74 | 99.23 | 98.53 | 99.04 | 95.12 | 726,100 |
Apr 15, 2024 | 99.76 | 99.76 | 99.11 | 99.51 | 95.57 | 815,500 |
Apr 12, 2024 | 101.06 | 101.37 | 100.79 | 100.84 | 96.85 | 623,900 |
Apr 11, 2024 | 100.86 | 100.94 | 100.08 | 100.28 | 96.31 | 642,500 |
Apr 10, 2024 | 101.64 | 101.71 | 100.48 | 100.66 | 96.68 | 1,457,900 |
Apr 9, 2024 | 102.46 | 102.87 | 102.44 | 102.75 | 98.68 | 511,000 |
Apr 8, 2024 | 101.78 | 102.13 | 101.72 | 101.93 | 97.89 | 562,700 |
Apr 5, 2024 | 102.26 | 102.70 | 102.01 | 102.05 | 98.01 | 507,000 |
Apr 4, 2024 | 102.99 | 103.19 | 102.53 | 103.13 | 99.05 | 376,700 |
Apr 3, 2024 | 101.77 | 102.51 | 101.52 | 102.47 | 98.41 | 472,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%