NasdaqGM - Nasdaq Real Time Price USD
Invesco Variable Rate Investment Grade ETF (VRIG)
25.00
+0.01
+(0.04%)
At close: 4:00:00 PM EDT
25.00
0.00
(0.00%)
After hours: 4:05:10 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 |
---|---|---|---|---|---|---|
May 19, 2025 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | 397,781 |
May 16, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | 562,900 |
May 15, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 373,400 |
May 14, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 374,200 |
May 13, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.07 | 275,900 |
May 12, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | 172,900 |
May 9, 2025 | 25.03 | 25.05 | 25.03 | 25.05 | 25.05 | 194,000 |
May 8, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | 183,400 |
May 7, 2025 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 122,500 |
May 6, 2025 | 25.03 | 25.03 | 25.01 | 25.02 | 25.02 | 439,400 |
May 5, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 2,987,300 |
May 2, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 929,500 |
May 1, 2025 | 25.01 | 25.01 | 24.99 | 25.00 | 25.00 | 150,100 |
Apr 30, 2025 | 24.99 | 25.01 | 24.98 | 24.99 | 24.99 | 694,900 |
Apr 29, 2025 | 24.99 | 24.99 | 24.97 | 24.99 | 24.99 | 252,300 |
Apr 28, 2025 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | 195,600 |
Apr 25, 2025 | 24.96 | 24.96 | 24.95 | 24.96 | 24.96 | 250,100 |
Apr 24, 2025 | 24.95 | 24.95 | 24.94 | 24.95 | 24.95 | 273,700 |
Apr 23, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | 440,300 |
Apr 22, 2025 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | 469,800 |
Apr 21, 2025 | 0.093 Dividend | |||||
Apr 21, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.91 | 978,200 |
Apr 17, 2025 | 25.01 | 25.03 | 25.00 | 25.02 | 24.93 | 535,500 |
Apr 16, 2025 | 25.01 | 25.01 | 24.99 | 25.00 | 24.91 | 636,300 |
Apr 15, 2025 | 24.99 | 25.01 | 24.99 | 25.00 | 24.91 | 536,800 |
Apr 14, 2025 | 24.99 | 25.00 | 24.96 | 24.99 | 24.90 | 654,100 |
Apr 11, 2025 | 24.98 | 25.00 | 24.94 | 24.97 | 24.87 | 1,055,600 |
Apr 10, 2025 | 24.99 | 24.99 | 24.94 | 24.94 | 24.85 | 3,488,900 |
Apr 9, 2025 | 24.89 | 25.02 | 24.88 | 25.01 | 24.92 | 1,333,100 |
Apr 8, 2025 | 24.91 | 25.01 | 24.91 | 24.96 | 24.87 | 988,800 |
Apr 7, 2025 | 24.90 | 24.96 | 24.79 | 24.89 | 24.79 | 7,633,800 |
Apr 4, 2025 | 25.02 | 25.06 | 25.02 | 25.03 | 24.94 | 870,300 |
Apr 3, 2025 | 25.06 | 25.08 | 25.06 | 25.07 | 24.98 | 380,600 |
Apr 2, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.99 | 181,300 |
Apr 1, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.99 | 378,500 |
Mar 31, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.99 | 188,900 |
Mar 28, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 24.98 | 395,500 |
Mar 27, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.98 | 290,800 |
Mar 26, 2025 | 25.07 | 25.09 | 25.06 | 25.07 | 24.98 | 1,161,200 |
Mar 25, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.97 | 263,800 |
Mar 24, 2025 | 0.099 Dividend | |||||
Mar 24, 2025 | 25.06 | 25.06 | 25.05 | 25.06 | 24.97 | 280,900 |
Mar 21, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.97 | 380,300 |
Mar 20, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.95 | 306,300 |
Mar 19, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.96 | 179,500 |
Mar 18, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.95 | 3,690,100 |
Mar 17, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 24.94 | 536,400 |
Mar 14, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 24.95 | 305,500 |
Mar 13, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.94 | 341,500 |
Mar 12, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 24.94 | 236,400 |
Mar 11, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 24.94 | 446,700 |
Mar 10, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 24.95 | 603,800 |
Mar 7, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 24.95 | 242,900 |
Mar 6, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.93 | 278,200 |
Mar 5, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.93 | 345,400 |
Mar 4, 2025 | 25.12 | 25.13 | 25.10 | 25.12 | 24.93 | 1,624,700 |
Mar 3, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 24.93 | 250,800 |
Feb 28, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 24.93 | 215,600 |
Feb 27, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 24.92 | 278,800 |
Feb 26, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.90 | 255,000 |
Feb 25, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.90 | 238,000 |
Feb 24, 2025 | 0.104 Dividend | |||||
Feb 24, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.89 | 369,700 |
Feb 21, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 24.89 | 151,000 |
Feb 20, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 24.88 | 235,400 |
Feb 19, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 24.87 | 142,500 |
Feb 18, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.86 | 424,200 |
Feb 14, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 24.87 | 344,400 |
Feb 13, 2025 | 25.15 | 25.15 | 25.13 | 25.15 | 24.85 | 340,100 |
Feb 12, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.84 | 223,700 |
Feb 11, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.84 | 219,400 |
Feb 10, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 24.84 | 1,129,100 |
Feb 7, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.84 | 431,900 |
Feb 6, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.83 | 211,900 |
Feb 5, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 24.83 | 227,000 |
Feb 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.83 | 286,100 |
Feb 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.83 | 341,300 |
Jan 31, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 24.82 | 339,800 |
Jan 30, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 24.81 | 321,200 |
Jan 29, 2025 | 25.10 | 25.11 | 25.09 | 25.09 | 24.80 | 375,700 |
Jan 28, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.80 | 696,100 |
Jan 27, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.80 | 287,900 |
Jan 24, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.81 | 415,300 |
Jan 23, 2025 | 25.08 | 25.08 | 25.07 | 25.08 | 24.79 | 555,900 |
Jan 22, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.79 | 277,900 |
Jan 21, 2025 | 0.114 Dividend | |||||
Jan 21, 2025 | 25.09 | 25.09 | 25.07 | 25.08 | 24.78 | 747,700 |
Jan 17, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.77 | 280,900 |
Jan 16, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.76 | 240,400 |
Jan 15, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.76 | 234,700 |
Jan 14, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.74 | 433,000 |
Jan 13, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 24.75 | 500,400 |
Jan 10, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 24.75 | 3,093,800 |
Jan 8, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.73 | 187,200 |
Jan 7, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 24.73 | 359,300 |
Jan 6, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 24.73 | 255,100 |
Jan 3, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 24.72 | 289,300 |
Jan 2, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 24.71 | 211,400 |
Dec 31, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 24.71 | 375,600 |
Dec 30, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.70 | 288,900 |
Dec 27, 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.69 | 214,200 |
Dec 26, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 24.68 | 133,400 |
Dec 24, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 24.68 | 194,500 |
Dec 23, 2024 | 0.132 Dividend | |||||
Dec 23, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.67 | 271,300 |
Dec 20, 2024 | 25.19 | 25.21 | 25.18 | 25.20 | 24.66 | 338,300 |
Dec 19, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 24.65 | 228,400 |
Dec 18, 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 24.64 | 134,000 |
Dec 17, 2024 | 25.18 | 25.19 | 25.18 | 25.19 | 24.65 | 166,700 |
Dec 16, 2024 | 25.19 | 25.19 | 25.17 | 25.18 | 24.64 | 162,100 |
Dec 13, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.64 | 158,500 |
Dec 12, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.63 | 161,800 |
Dec 11, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.63 | 158,400 |
Dec 10, 2024 | 25.17 | 25.17 | 25.15 | 25.16 | 24.62 | 120,100 |
Dec 9, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.62 | 157,300 |
Dec 6, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.62 | 135,800 |
Dec 5, 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.60 | 145,700 |
Dec 4, 2024 | 25.13 | 25.14 | 25.12 | 25.13 | 24.59 | 180,200 |
Dec 3, 2024 | 25.13 | 25.14 | 25.11 | 25.13 | 24.59 | 668,200 |
Dec 2, 2024 | 25.13 | 25.13 | 25.11 | 25.13 | 24.59 | 278,700 |
Nov 29, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.57 | 70,300 |
Nov 27, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.55 | 181,800 |
Nov 26, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.55 | 150,100 |
Nov 25, 2024 | 25.08 | 25.10 | 25.08 | 25.10 | 24.56 | 260,000 |
Nov 22, 2024 | 25.09 | 25.09 | 25.07 | 25.08 | 24.54 | 305,700 |
Nov 21, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.54 | 125,500 |
Nov 20, 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 24.54 | 212,500 |
Nov 19, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.53 | 150,300 |
Nov 18, 2024 | 0.12 Dividend | |||||
Nov 18, 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 24.53 | 706,300 |
Nov 15, 2024 | 25.17 | 25.18 | 25.16 | 25.17 | 24.51 | 651,200 |
Nov 14, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.51 | 186,400 |
Nov 13, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.51 | 242,200 |
Nov 12, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.50 | 509,900 |
Nov 11, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.49 | 98,700 |
Nov 8, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 24.50 | 186,300 |
Nov 7, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.47 | 209,600 |
Nov 6, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.47 | 913,500 |
Nov 5, 2024 | 25.12 | 25.12 | 25.11 | 25.12 | 24.47 | 123,000 |
Nov 4, 2024 | 25.12 | 25.12 | 25.10 | 25.11 | 24.46 | 235,100 |
Nov 1, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.46 | 207,600 |
Oct 31, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 24.44 | 151,200 |
Oct 30, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.45 | 176,400 |
Oct 29, 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 24.43 | 194,700 |
Oct 28, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 24.43 | 278,500 |
Oct 25, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.43 | 144,200 |
Oct 24, 2024 | 25.07 | 25.09 | 25.06 | 25.06 | 24.41 | 227,800 |
Oct 23, 2024 | 25.07 | 25.09 | 25.06 | 25.08 | 24.43 | 411,800 |
Oct 22, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.41 | 210,200 |
Oct 21, 2024 | 0.12 Dividend | |||||
Oct 21, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 24.42 | 294,800 |
Oct 18, 2024 | 25.15 | 25.18 | 25.15 | 25.17 | 24.40 | 133,500 |
Oct 17, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 24.39 | 385,200 |
Oct 16, 2024 | 25.15 | 25.16 | 25.14 | 25.14 | 24.37 | 134,300 |
Oct 15, 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 24.39 | 80,500 |
Oct 14, 2024 | 25.14 | 25.15 | 25.14 | 25.15 | 24.38 | 171,900 |
Oct 11, 2024 | 25.13 | 25.15 | 25.13 | 25.14 | 24.36 | 272,700 |
Oct 10, 2024 | 25.14 | 25.14 | 25.12 | 25.13 | 24.36 | 179,400 |
Oct 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.35 | 172,500 |
Oct 8, 2024 | 25.11 | 25.14 | 25.11 | 25.13 | 24.35 | 197,400 |
Oct 7, 2024 | 25.11 | 25.13 | 25.11 | 25.13 | 24.35 | 257,200 |
Oct 4, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.34 | 136,700 |
Oct 3, 2024 | 25.09 | 25.10 | 25.09 | 25.09 | 24.33 | 103,600 |
Oct 2, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.33 | 90,200 |
Oct 1, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.32 | 191,300 |
Sep 30, 2024 | 25.09 | 25.10 | 25.08 | 25.08 | 24.32 | 408,700 |
Sep 27, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.32 | 131,700 |
Sep 26, 2024 | 25.09 | 25.09 | 25.08 | 25.09 | 24.32 | 294,000 |
Sep 25, 2024 | 25.08 | 25.08 | 25.07 | 25.08 | 24.31 | 199,000 |
Sep 24, 2024 | 25.07 | 25.08 | 25.07 | 25.08 | 24.31 | 206,700 |
Sep 23, 2024 | 0.127 Dividend | |||||
Sep 23, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.30 | 156,400 |
Sep 20, 2024 | 25.18 | 25.18 | 25.17 | 25.18 | 24.28 | 189,800 |
Sep 19, 2024 | 25.17 | 25.19 | 25.16 | 25.16 | 24.27 | 170,600 |
Sep 18, 2024 | 25.18 | 25.18 | 25.16 | 25.17 | 24.27 | 166,900 |
Sep 17, 2024 | 25.18 | 25.18 | 25.16 | 25.16 | 24.27 | 1,520,900 |
Sep 16, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.27 | 167,700 |
Sep 13, 2024 | 25.17 | 25.17 | 25.16 | 25.16 | 24.27 | 127,100 |
Sep 12, 2024 | 25.16 | 25.17 | 25.15 | 25.16 | 24.27 | 238,300 |
Sep 11, 2024 | 25.15 | 25.16 | 25.15 | 25.15 | 24.26 | 151,500 |
Sep 10, 2024 | 25.14 | 25.16 | 25.14 | 25.15 | 24.26 | 160,400 |
Sep 9, 2024 | 25.15 | 25.15 | 25.14 | 25.15 | 24.26 | 260,600 |
Sep 6, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 24.24 | 441,300 |
Sep 5, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.23 | 218,000 |
Sep 4, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.23 | 296,900 |
Sep 3, 2024 | 25.11 | 25.12 | 25.10 | 25.11 | 24.22 | 133,000 |
Aug 30, 2024 | 25.11 | 25.11 | 25.09 | 25.11 | 24.22 | 159,700 |
Aug 29, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.20 | 252,700 |
Aug 28, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.20 | 93,900 |
Aug 27, 2024 | 25.09 | 25.10 | 25.08 | 25.10 | 24.21 | 142,400 |
Aug 26, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 24.19 | 261,500 |
Aug 23, 2024 | 25.08 | 25.09 | 25.07 | 25.08 | 24.19 | 498,700 |
Aug 22, 2024 | 25.07 | 25.07 | 25.06 | 25.07 | 24.17 | 134,600 |
Aug 21, 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 24.17 | 149,800 |
Aug 20, 2024 | 25.07 | 25.07 | 25.05 | 25.05 | 24.16 | 235,900 |
Aug 19, 2024 | 0.126 Dividend | |||||
Aug 19, 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.16 | 228,300 |
Aug 16, 2024 | 25.14 | 25.19 | 25.14 | 25.17 | 24.15 | 1,653,800 |
Aug 15, 2024 | 25.14 | 25.16 | 25.14 | 25.14 | 24.12 | 201,400 |
Aug 14, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.13 | 204,500 |
Aug 13, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 24.12 | 164,600 |
Aug 12, 2024 | 25.14 | 25.15 | 25.13 | 25.15 | 24.13 | 201,900 |
Aug 9, 2024 | 25.12 | 25.13 | 25.12 | 25.13 | 24.12 | 78,800 |
Aug 8, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.10 | 133,600 |
Aug 7, 2024 | 25.12 | 25.12 | 25.10 | 25.12 | 24.11 | 235,400 |
Aug 6, 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 24.11 | 591,700 |
Aug 5, 2024 | 25.09 | 25.10 | 25.06 | 25.07 | 24.06 | 841,000 |
Aug 2, 2024 | 25.13 | 25.13 | 25.10 | 25.10 | 24.09 | 783,000 |
Aug 1, 2024 | 25.13 | 25.13 | 25.12 | 25.12 | 24.11 | 295,500 |
Jul 31, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 24.11 | 233,800 |
Jul 30, 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.10 | 163,700 |
Jul 29, 2024 | 25.11 | 25.12 | 25.11 | 25.11 | 24.10 | 198,000 |
Jul 26, 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 24.09 | 169,300 |
Jul 25, 2024 | 25.09 | 25.10 | 25.09 | 25.10 | 24.09 | 248,300 |
Jul 24, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 24.08 | 138,000 |
Jul 23, 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.08 | 326,200 |
Jul 22, 2024 | 0.128 Dividend | |||||
Jul 22, 2024 | 25.10 | 25.10 | 25.08 | 25.10 | 24.09 | 297,900 |
Jul 19, 2024 | 25.20 | 25.21 | 25.19 | 25.21 | 24.07 | 104,200 |
Jul 18, 2024 | 25.21 | 25.21 | 25.20 | 25.20 | 24.06 | 191,100 |
Jul 17, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 24.06 | 152,500 |
Jul 16, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 24.05 | 176,500 |
Jul 15, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 24.05 | 297,100 |
Jul 12, 2024 | 25.18 | 25.19 | 25.17 | 25.18 | 24.05 | 264,100 |
Jul 11, 2024 | 25.17 | 25.18 | 25.17 | 25.17 | 24.03 | 202,500 |
Jul 10, 2024 | 25.17 | 25.17 | 25.16 | 25.17 | 24.03 | 149,800 |
Jul 9, 2024 | 25.16 | 25.16 | 25.15 | 25.15 | 24.01 | 225,800 |
Jul 8, 2024 | 25.15 | 25.16 | 25.14 | 25.15 | 24.01 | 195,600 |
Jul 5, 2024 | 25.16 | 25.16 | 25.14 | 25.15 | 24.01 | 158,100 |
Jul 3, 2024 | 25.15 | 25.15 | 25.13 | 25.15 | 24.01 | 183,400 |
Jul 2, 2024 | 25.15 | 25.15 | 25.13 | 25.13 | 23.99 | 302,800 |
Jul 1, 2024 | 25.14 | 25.14 | 25.13 | 25.14 | 24.00 | 153,600 |
Jun 28, 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 24.00 | 194,200 |
Jun 27, 2024 | 25.11 | 25.11 | 25.10 | 25.11 | 23.97 | 364,600 |
Jun 26, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 23.95 | 229,700 |
Jun 25, 2024 | 25.10 | 25.12 | 25.10 | 25.10 | 23.96 | 328,800 |
Jun 24, 2024 | 0.124 Dividend | |||||
Jun 24, 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 23.95 | 213,600 |
Jun 21, 2024 | 25.21 | 25.22 | 25.21 | 25.22 | 23.96 | 895,100 |
Jun 20, 2024 | 25.22 | 25.23 | 25.21 | 25.21 | 23.95 | 286,400 |
Jun 18, 2024 | 25.23 | 25.24 | 25.21 | 25.24 | 23.98 | 449,100 |
Jun 17, 2024 | 25.22 | 25.22 | 25.20 | 25.22 | 23.96 | 375,400 |
Jun 14, 2024 | 25.20 | 25.22 | 25.20 | 25.22 | 23.96 | 114,100 |
Jun 13, 2024 | 25.21 | 25.21 | 25.19 | 25.20 | 23.94 | 118,300 |
Jun 12, 2024 | 25.19 | 25.20 | 25.19 | 25.19 | 23.93 | 153,900 |
Jun 11, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 23.94 | 135,500 |
Jun 10, 2024 | 25.19 | 25.19 | 25.17 | 25.19 | 23.93 | 211,300 |
Jun 7, 2024 | 25.18 | 25.18 | 25.16 | 25.17 | 23.91 | 118,300 |
Jun 6, 2024 | 25.18 | 25.18 | 25.16 | 25.18 | 23.92 | 582,800 |
Jun 5, 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 23.89 | 373,500 |
Jun 4, 2024 | 25.17 | 25.17 | 25.14 | 25.15 | 23.89 | 192,000 |
Jun 3, 2024 | 25.18 | 25.18 | 25.15 | 25.16 | 23.90 | 218,800 |
May 31, 2024 | 25.15 | 25.16 | 25.14 | 25.16 | 23.90 | 109,500 |
May 30, 2024 | 25.13 | 25.14 | 25.13 | 25.14 | 23.88 | 128,700 |
May 29, 2024 | 25.13 | 25.13 | 25.12 | 25.13 | 23.87 | 161,300 |
May 28, 2024 | 25.14 | 25.14 | 25.11 | 25.12 | 23.87 | 192,500 |
May 24, 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 23.87 | 238,500 |
May 23, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 23.84 | 173,300 |
May 22, 2024 | 25.10 | 25.10 | 25.08 | 25.09 | 23.84 | 306,200 |
May 21, 2024 | 25.10 | 25.10 | 25.08 | 25.08 | 23.83 | 344,400 |
May 20, 2024 | 0.127 Dividend | |||||
May 20, 2024 | 25.11 | 25.11 | 25.07 | 25.09 | 23.84 | 237,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.24
+2.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.77
+2.45%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.57
+1.78%
BLOK Amplify Transformational Data Sharing ETF
48.72
+1.69%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
79.69
+1.40%
IDX VanEck Indonesia Index ETF
14.56
+1.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.35
+1.39%
GLD SPDR Gold Shares
298.03
+1.29%
IAU iShares Gold Trust
60.97
+1.28%
EWD iShares MSCI Sweden ETF
46.19
+1.27%
SMIN iShares MSCI India Small-Cap ETF
74.32
+1.25%
BBP Virtus LifeSci Biotech Products ETF
56.03
+1.26%
EZU iShares MSCI Eurozone ETF
58.77
+1.21%
EPU iShares MSCI Peru ETF
45.16
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
49.11
+1.15%
FEZ SPDR EURO STOXX 50 ETF
59.47
+1.14%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.14%
EWL iShares MSCI Switzerland ETF
55.02
+1.12%
FLLA Franklin FTSE Latin America ETF
21.66
+1.10%
ECH iShares MSCI Chile ETF
32.96
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
INTF iShares International Equity Factor ETF
33.52
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.65
+1.02%
XLV The Health Care Select Sector SPDR Fund
134.37
+0.96%
IMTM iShares MSCI Intl Momentum Factor ETF
43.95
+0.94%
EFV iShares MSCI EAFE Value ETF
62.99
+0.93%
IYH iShares U.S. Healthcare ETF
56.23
+0.92%
IEFA iShares Core MSCI EAFE ETF
81.82
+0.91%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
QINT American Century Quality Diversified International ETF
56.60
+0.87%
COPX Global X Copper Miners ETF
39.88
+0.87%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.84%
VHT Vanguard Health Care Index Fund ETF Shares
246.51
+0.83%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.82
+0.83%
IDEV iShares Core MSCI International Developed Markets ETF
74.43
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.41
+0.82%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.54
+0.82%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.81%
AGNG Global X Aging Population ETF
31.30
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
SCHF Schwab International Equity ETF
21.36
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.30
+0.79%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
FLEU Franklin FTSE Eurozone ETF
30.21
+0.77%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.89
+0.76%
IDHQ Invesco S&P International Developed Quality ETF
32.24
+0.75%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.74%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.53
+0.73%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.00
+0.72%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.14
+0.71%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.54
+0.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.21
+0.68%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.43
+0.66%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.17
+0.81%
UTES Virtus Reaves Utilities ETF
72.68
+0.64%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+0.62%
FBZ First Trust Brazil AlphaDEX Fund
11.33
+0.59%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.22
+0.58%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
CGW Invesco S&P Global Water Index ETF
60.82
+0.58%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.97
+0.57%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.86
+0.56%
RTH VanEck Retail ETF
238.66
+0.55%
PWB Invesco Dynamic Large Cap Growth ETF
110.60
+0.54%
PPA Invesco Aerospace & Defense ETF
132.26
+0.53%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.40
+0.53%
WLDR Affinity World Leaders Equity ETF
31.27
+0.53%
EPI WisdomTree India Earnings Fund
46.75
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
DGT SPDR Global Dow ETF
146.38
+0.41%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.49%
QWLD SPDR MSCI World StrategicFactors ETF
132.82
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.48%
EYLD Cambria Emerging Shareholder Yield ETF
34.02
+0.47%
FXU First Trust Utilities AlphaDEX Fund
43.29
+0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.46%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
VPU Vanguard Utilities Index Fund ETF Shares
178.39
+0.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.42%
EWJV iShares MSCI Japan Value ETF
34.66
+0.41%
SPHQ Invesco S&P 500 Quality ETF
70.73
+0.40%
FTLS First Trust Long/Short Equity ETF
65.61
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.38%
EWC iShares MSCI Canada ETF
44.05
+0.36%
USCI United States Commodity Index Fund, LP
71.70
+0.36%
IYK iShares US Consumer Staples ETF
70.99
+0.35%
INCO Columbia India Consumer ETF
65.66
+0.35%