Cboe US - Delayed Quote • USD
iShares J.P. Morgan EM Corporate Bond ETF (CEMB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:05 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 43.71 | 43.76 | 43.66 | 43.68 | 43.68 | 46,800 |
Apr 23, 2024 | 43.76 | 43.89 | 43.73 | 43.83 | 43.83 | 10,800 |
Apr 22, 2024 | 43.67 | 43.79 | 43.67 | 43.75 | 43.75 | 21,000 |
Apr 19, 2024 | 43.75 | 43.75 | 43.66 | 43.66 | 43.66 | 26,300 |
Apr 18, 2024 | 43.77 | 43.77 | 43.65 | 43.68 | 43.68 | 12,100 |
Apr 17, 2024 | 43.78 | 43.78 | 43.70 | 43.74 | 43.74 | 30,200 |
Apr 16, 2024 | 43.64 | 43.67 | 43.59 | 43.65 | 43.65 | 41,700 |
Apr 15, 2024 | 43.86 | 43.86 | 43.63 | 43.66 | 43.66 | 113,300 |
Apr 12, 2024 | 43.94 | 43.97 | 43.89 | 43.89 | 43.89 | 12,600 |
Apr 11, 2024 | 43.98 | 43.98 | 43.86 | 43.89 | 43.89 | 24,400 |
Apr 10, 2024 | 44.02 | 44.03 | 43.88 | 43.89 | 43.89 | 55,200 |
Apr 9, 2024 | 44.24 | 44.28 | 44.19 | 44.28 | 44.28 | 107,500 |
Apr 8, 2024 | 44.15 | 44.19 | 44.11 | 44.14 | 44.14 | 64,600 |
Apr 5, 2024 | 44.17 | 44.19 | 44.12 | 44.15 | 44.15 | 44,300 |
Apr 4, 2024 | 44.29 | 44.30 | 44.18 | 44.21 | 44.21 | 43,000 |
Apr 3, 2024 | 44.14 | 44.24 | 44.11 | 44.18 | 44.18 | 82,900 |
Apr 2, 2024 | 44.10 | 44.18 | 44.06 | 44.16 | 44.16 | 36,000 |
Apr 1, 2024 | 0.19 Dividend | |||||
Apr 1, 2024 | 44.24 | 44.28 | 44.13 | 44.20 | 44.20 | 47,200 |
Mar 28, 2024 | 44.56 | 44.56 | 44.48 | 44.48 | 44.29 | 30,400 |
Mar 27, 2024 | 44.50 | 44.56 | 44.49 | 44.55 | 44.36 | 35,100 |
Mar 26, 2024 | 44.42 | 44.49 | 44.42 | 44.44 | 44.25 | 32,700 |
Mar 25, 2024 | 44.40 | 44.47 | 44.37 | 44.47 | 44.28 | 63,100 |
Mar 22, 2024 | 44.44 | 44.56 | 44.44 | 44.44 | 44.25 | 47,500 |
Mar 21, 2024 | 44.35 | 44.40 | 44.32 | 44.40 | 44.21 | 52,800 |
Mar 20, 2024 | 44.27 | 44.35 | 44.24 | 44.35 | 44.16 | 42,500 |
Mar 19, 2024 | 44.22 | 44.30 | 44.20 | 44.24 | 44.06 | 224,300 |
Mar 18, 2024 | 44.22 | 44.23 | 44.19 | 44.20 | 44.02 | 35,600 |
Mar 15, 2024 | 44.25 | 44.25 | 44.17 | 44.20 | 44.02 | 21,900 |
Mar 14, 2024 | 44.27 | 44.28 | 44.20 | 44.21 | 44.03 | 55,800 |
Mar 13, 2024 | 44.35 | 44.35 | 44.27 | 44.28 | 44.09 | 36,800 |
Mar 12, 2024 | 44.36 | 44.36 | 44.27 | 44.30 | 44.11 | 372,000 |
Mar 11, 2024 | 44.34 | 44.47 | 44.31 | 44.36 | 44.17 | 48,600 |
Mar 8, 2024 | 44.40 | 44.41 | 44.30 | 44.33 | 44.14 | 184,700 |
Mar 7, 2024 | 44.34 | 44.35 | 44.25 | 44.35 | 44.16 | 41,200 |
Mar 6, 2024 | 44.29 | 44.32 | 44.21 | 44.24 | 44.06 | 54,800 |
Mar 5, 2024 | 44.14 | 44.22 | 44.14 | 44.20 | 44.02 | 16,500 |
Mar 4, 2024 | 44.15 | 44.15 | 44.08 | 44.12 | 43.94 | 20,100 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 44.13 | 44.22 | 44.10 | 44.22 | 44.04 | 16,600 |
Feb 29, 2024 | 44.22 | 44.27 | 44.19 | 44.22 | 43.85 | 16,600 |
Feb 28, 2024 | 44.19 | 44.19 | 44.13 | 44.16 | 43.79 | 23,200 |
Feb 27, 2024 | 44.12 | 44.15 | 44.10 | 44.11 | 43.74 | 87,700 |
Feb 26, 2024 | 44.28 | 44.28 | 44.18 | 44.19 | 43.82 | 25,400 |
Feb 23, 2024 | 44.18 | 44.28 | 44.09 | 44.26 | 43.89 | 38,700 |
Feb 22, 2024 | 44.15 | 44.19 | 44.06 | 44.16 | 43.79 | 27,100 |
Feb 21, 2024 | 44.18 | 44.18 | 44.06 | 44.07 | 43.71 | 17,300 |
Feb 20, 2024 | 44.09 | 44.18 | 44.06 | 44.11 | 43.74 | 33,500 |
Feb 16, 2024 | 44.05 | 44.10 | 43.99 | 44.04 | 43.68 | 60,600 |
Feb 15, 2024 | 44.13 | 44.16 | 44.07 | 44.16 | 43.79 | 19,600 |
Feb 14, 2024 | 43.90 | 44.02 | 43.87 | 43.98 | 43.62 | 20,500 |
Feb 13, 2024 | 43.94 | 43.97 | 43.78 | 43.78 | 43.42 | 132,600 |
Feb 12, 2024 | 44.13 | 44.19 | 44.09 | 44.11 | 43.74 | 8,600 |
Feb 9, 2024 | 44.06 | 44.12 | 44.04 | 44.11 | 43.74 | 19,200 |
Feb 8, 2024 | 44.04 | 44.14 | 44.03 | 44.11 | 43.74 | 59,900 |
Feb 7, 2024 | 44.05 | 44.16 | 44.01 | 44.10 | 43.73 | 83,100 |
Feb 6, 2024 | 43.86 | 44.09 | 43.86 | 44.08 | 43.72 | 38,500 |
Feb 5, 2024 | 43.90 | 43.90 | 43.77 | 43.87 | 43.51 | 23,400 |
Feb 2, 2024 | 44.05 | 44.05 | 43.94 | 43.99 | 43.63 | 13,300 |
Feb 1, 2024 | 0.18 Dividend | |||||
Feb 1, 2024 | 44.14 | 44.32 | 44.12 | 44.25 | 43.88 | 80,300 |
Jan 31, 2024 | 44.13 | 44.27 | 44.08 | 44.13 | 43.59 | 49,900 |
Jan 30, 2024 | 44.10 | 44.13 | 44.01 | 44.12 | 43.58 | 58,500 |
Jan 29, 2024 | 44.02 | 44.13 | 43.96 | 44.09 | 43.55 | 22,400 |
Jan 26, 2024 | 44.08 | 44.08 | 43.49 | 44.02 | 43.48 | 191,000 |
Jan 25, 2024 | 43.97 | 44.10 | 43.94 | 44.10 | 43.56 | 13,400 |
Jan 24, 2024 | 44.04 | 44.04 | 43.87 | 43.90 | 43.36 | 30,200 |
Jan 23, 2024 | 43.95 | 44.02 | 43.92 | 43.92 | 43.38 | 21,900 |
Jan 22, 2024 | 43.99 | 44.01 | 43.95 | 44.01 | 43.47 | 30,400 |
Jan 19, 2024 | 43.93 | 44.13 | 43.83 | 43.88 | 43.34 | 64,400 |
Jan 18, 2024 | 43.90 | 44.06 | 43.85 | 43.87 | 43.33 | 48,700 |
Jan 17, 2024 | 43.91 | 43.91 | 43.81 | 43.90 | 43.36 | 10,800 |
Jan 16, 2024 | 44.12 | 44.14 | 43.81 | 43.91 | 43.37 | 79,400 |
Jan 12, 2024 | 44.12 | 44.24 | 44.12 | 44.13 | 43.59 | 24,000 |
Jan 11, 2024 | 44.03 | 44.12 | 43.83 | 44.12 | 43.58 | 27,700 |
Jan 10, 2024 | 43.90 | 43.95 | 43.89 | 43.94 | 43.40 | 6,500 |
Jan 9, 2024 | 43.82 | 43.86 | 43.78 | 43.83 | 43.29 | 11,600 |
Jan 8, 2024 | 43.81 | 43.94 | 43.78 | 43.91 | 43.37 | 7,000 |
Jan 5, 2024 | 43.75 | 44.00 | 43.75 | 43.76 | 43.23 | 12,300 |
Jan 4, 2024 | 43.90 | 43.98 | 43.88 | 43.92 | 43.38 | 30,100 |
Jan 3, 2024 | 43.80 | 44.00 | 43.78 | 43.99 | 43.45 | 26,100 |
Jan 2, 2024 | 44.07 | 44.07 | 43.87 | 43.99 | 43.45 | 64,700 |
Dec 29, 2023 | 44.07 | 44.21 | 44.07 | 44.13 | 43.59 | 18,300 |
Dec 28, 2023 | 44.16 | 44.24 | 44.09 | 44.16 | 43.62 | 64,900 |
Dec 27, 2023 | 44.14 | 44.25 | 44.13 | 44.25 | 43.71 | 10,700 |
Dec 26, 2023 | 43.95 | 44.07 | 43.95 | 44.07 | 43.53 | 29,700 |
Dec 22, 2023 | 43.98 | 44.03 | 43.92 | 43.98 | 43.44 | 43,700 |
Dec 21, 2023 | 43.93 | 43.96 | 43.86 | 43.95 | 43.41 | 17,400 |
Dec 20, 2023 | 43.79 | 43.90 | 43.79 | 43.88 | 43.34 | 48,300 |
Dec 19, 2023 | 43.73 | 43.94 | 43.55 | 43.85 | 43.31 | 51,700 |
Dec 18, 2023 | 43.68 | 43.76 | 43.65 | 43.72 | 43.19 | 43,200 |
Dec 15, 2023 | 43.69 | 43.81 | 43.65 | 43.73 | 43.20 | 41,500 |
Dec 14, 2023 | 0.20 Dividend | |||||
Dec 14, 2023 | 43.61 | 43.86 | 43.61 | 43.73 | 43.20 | 18,900 |
Dec 13, 2023 | 43.35 | 43.71 | 43.30 | 43.66 | 42.93 | 20,300 |
Dec 12, 2023 | 43.16 | 43.25 | 43.12 | 43.24 | 42.52 | 28,600 |
Dec 11, 2023 | 43.13 | 43.20 | 43.11 | 43.19 | 42.47 | 14,300 |
Dec 8, 2023 | 43.22 | 43.25 | 43.08 | 43.19 | 42.47 | 16,800 |
Dec 7, 2023 | 43.20 | 43.32 | 43.20 | 43.25 | 42.53 | 26,700 |
Dec 6, 2023 | 43.19 | 43.26 | 43.19 | 43.24 | 42.52 | 10,800 |
Dec 5, 2023 | 43.04 | 43.20 | 42.93 | 43.08 | 42.36 | 39,800 |
Dec 4, 2023 | 42.99 | 43.03 | 42.91 | 42.95 | 42.23 | 55,100 |
Dec 1, 2023 | 0.20 Dividend | |||||
Dec 1, 2023 | 42.80 | 43.25 | 42.80 | 43.20 | 42.48 | 61,500 |
Nov 30, 2023 | 43.09 | 43.09 | 42.95 | 42.97 | 42.05 | 49,000 |
Nov 29, 2023 | 43.10 | 43.20 | 42.99 | 43.16 | 42.24 | 56,100 |
Nov 28, 2023 | 42.79 | 43.05 | 42.79 | 43.03 | 42.11 | 33,100 |
Nov 27, 2023 | 42.69 | 42.89 | 42.67 | 42.82 | 41.91 | 25,600 |
Nov 24, 2023 | 42.69 | 42.82 | 42.61 | 42.69 | 41.78 | 17,200 |
Nov 22, 2023 | 42.74 | 42.74 | 42.56 | 42.69 | 41.78 | 42,100 |
Nov 21, 2023 | 42.64 | 42.68 | 42.51 | 42.61 | 41.70 | 28,700 |
Nov 20, 2023 | 42.45 | 42.61 | 42.45 | 42.56 | 41.65 | 50,100 |
Nov 17, 2023 | 42.49 | 42.52 | 42.45 | 42.47 | 41.56 | 58,900 |
Nov 16, 2023 | 42.34 | 42.50 | 42.34 | 42.45 | 41.55 | 60,500 |
Nov 15, 2023 | 42.29 | 42.34 | 42.23 | 42.31 | 41.41 | 27,200 |
Nov 14, 2023 | 42.27 | 42.37 | 42.21 | 42.30 | 41.40 | 81,100 |
Nov 13, 2023 | 41.95 | 41.96 | 41.84 | 41.96 | 41.07 | 9,700 |
Nov 10, 2023 | 41.97 | 42.03 | 41.93 | 41.98 | 41.09 | 24,700 |
Nov 9, 2023 | 42.13 | 42.15 | 41.91 | 41.91 | 41.02 | 45,000 |
Nov 8, 2023 | 42.01 | 42.06 | 41.90 | 42.04 | 41.14 | 301,900 |
Nov 7, 2023 | 41.99 | 42.06 | 41.96 | 42.01 | 41.11 | 19,400 |
Nov 6, 2023 | 41.91 | 41.95 | 41.85 | 41.87 | 40.98 | 39,100 |
Nov 3, 2023 | 42.08 | 42.18 | 41.97 | 41.97 | 41.08 | 62,000 |
Nov 2, 2023 | 41.81 | 41.94 | 41.78 | 41.81 | 40.92 | 21,400 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 41.33 | 41.70 | 41.33 | 41.65 | 40.76 | 58,800 |
Oct 31, 2023 | 41.54 | 41.58 | 41.49 | 41.49 | 40.43 | 11,300 |
Oct 30, 2023 | 41.53 | 41.57 | 41.49 | 41.55 | 40.48 | 27,300 |
Oct 27, 2023 | 41.60 | 41.66 | 41.56 | 41.61 | 40.54 | 22,900 |
Oct 26, 2023 | 41.53 | 41.61 | 41.51 | 41.56 | 40.49 | 10,900 |
Oct 25, 2023 | 41.53 | 41.66 | 41.49 | 41.58 | 40.51 | 31,000 |
Oct 24, 2023 | 41.58 | 41.66 | 41.54 | 41.64 | 40.57 | 373,300 |
Oct 23, 2023 | 41.38 | 41.57 | 41.37 | 41.52 | 40.46 | 5,600 |
Oct 20, 2023 | 41.45 | 41.45 | 41.39 | 41.44 | 40.38 | 9,300 |
Oct 19, 2023 | 41.39 | 41.49 | 41.34 | 41.34 | 40.28 | 12,200 |
Oct 18, 2023 | 41.52 | 41.54 | 41.33 | 41.44 | 40.38 | 27,800 |
Oct 17, 2023 | 41.58 | 41.66 | 41.56 | 41.60 | 40.53 | 17,400 |
Oct 16, 2023 | 41.76 | 41.83 | 41.76 | 41.79 | 40.72 | 9,100 |
Oct 13, 2023 | 41.87 | 42.04 | 41.77 | 41.81 | 40.74 | 34,500 |
Oct 12, 2023 | 41.88 | 41.88 | 41.62 | 41.76 | 40.69 | 13,500 |
Oct 11, 2023 | 41.92 | 41.97 | 41.85 | 41.97 | 40.89 | 36,000 |
Oct 10, 2023 | 41.84 | 42.02 | 41.84 | 41.97 | 40.89 | 18,400 |
Oct 9, 2023 | 41.71 | 41.86 | 41.60 | 41.85 | 40.78 | 20,100 |
Oct 6, 2023 | 41.58 | 41.79 | 41.51 | 41.70 | 40.63 | 81,000 |
Oct 5, 2023 | 41.79 | 41.84 | 41.77 | 41.79 | 40.72 | 11,900 |
Oct 4, 2023 | 41.72 | 41.90 | 41.67 | 41.76 | 40.69 | 16,200 |
Oct 3, 2023 | 41.86 | 41.88 | 41.54 | 41.72 | 40.65 | 20,000 |
Oct 2, 2023 | 0.18 Dividend | |||||
Oct 2, 2023 | 41.99 | 42.10 | 41.70 | 41.91 | 40.84 | 19,400 |
Sep 29, 2023 | 42.36 | 42.43 | 42.21 | 42.29 | 41.03 | 17,600 |
Sep 28, 2023 | 42.16 | 42.32 | 42.13 | 42.28 | 41.02 | 23,300 |
Sep 27, 2023 | 42.35 | 42.62 | 42.24 | 42.27 | 41.01 | 24,200 |
Sep 26, 2023 | 42.37 | 42.40 | 42.26 | 42.27 | 41.01 | 19,800 |
Sep 25, 2023 | 42.39 | 42.44 | 42.31 | 42.38 | 41.12 | 9,800 |
Sep 22, 2023 | 42.49 | 42.59 | 42.49 | 42.53 | 41.27 | 22,400 |
Sep 21, 2023 | 42.47 | 42.48 | 42.37 | 42.37 | 41.11 | 7,600 |
Sep 20, 2023 | 42.67 | 42.73 | 42.58 | 42.59 | 41.32 | 55,400 |
Sep 19, 2023 | 42.60 | 42.67 | 42.60 | 42.66 | 41.39 | 8,900 |
Sep 18, 2023 | 42.67 | 42.69 | 42.62 | 42.67 | 41.40 | 18,200 |
Sep 15, 2023 | 42.65 | 42.85 | 42.59 | 42.69 | 41.42 | 39,200 |
Sep 14, 2023 | 42.73 | 42.76 | 42.67 | 42.70 | 41.43 | 13,700 |
Sep 13, 2023 | 42.67 | 42.75 | 42.65 | 42.75 | 41.48 | 27,800 |
Sep 12, 2023 | 42.65 | 42.67 | 42.61 | 42.64 | 41.37 | 9,200 |
Sep 11, 2023 | 42.63 | 42.65 | 42.57 | 42.65 | 41.38 | 15,200 |
Sep 8, 2023 | 42.74 | 42.78 | 42.65 | 42.69 | 41.42 | 12,100 |
Sep 7, 2023 | 42.55 | 42.73 | 42.55 | 42.73 | 41.46 | 11,800 |
Sep 6, 2023 | 42.67 | 42.68 | 42.44 | 42.57 | 41.30 | 77,800 |
Sep 5, 2023 | 42.71 | 42.71 | 42.55 | 42.58 | 41.31 | 26,400 |
Sep 1, 2023 | 0.18 Dividend | |||||
Sep 1, 2023 | 42.78 | 42.78 | 42.65 | 42.74 | 41.47 | 17,900 |
Aug 31, 2023 | 42.86 | 43.00 | 42.86 | 42.93 | 41.48 | 30,000 |
Aug 30, 2023 | 42.92 | 42.96 | 42.66 | 42.84 | 41.39 | 50,600 |
Aug 29, 2023 | 42.72 | 42.98 | 42.72 | 42.98 | 41.52 | 18,900 |
Aug 28, 2023 | 42.72 | 42.75 | 42.68 | 42.74 | 41.29 | 53,600 |
Aug 25, 2023 | 42.67 | 42.73 | 42.56 | 42.60 | 41.16 | 112,800 |
Aug 24, 2023 | 42.79 | 42.79 | 42.62 | 42.62 | 41.18 | 16,100 |
Aug 23, 2023 | 42.64 | 42.79 | 42.62 | 42.75 | 41.30 | 139,500 |
Aug 22, 2023 | 42.51 | 42.52 | 42.42 | 42.47 | 41.03 | 40,800 |
Aug 21, 2023 | 42.56 | 42.56 | 42.41 | 42.43 | 40.99 | 47,000 |
Aug 18, 2023 | 42.63 | 42.70 | 42.60 | 42.67 | 41.22 | 56,000 |
Aug 17, 2023 | 42.73 | 42.73 | 42.59 | 42.61 | 41.17 | 58,400 |
Aug 16, 2023 | 42.81 | 42.85 | 42.70 | 42.73 | 41.28 | 14,300 |
Aug 15, 2023 | 42.90 | 42.90 | 42.79 | 42.83 | 41.38 | 8,500 |
Aug 14, 2023 | 42.94 | 42.99 | 42.90 | 42.92 | 41.47 | 22,400 |
Aug 11, 2023 | 43.08 | 43.13 | 43.00 | 43.00 | 41.54 | 22,200 |
Aug 10, 2023 | 43.25 | 43.33 | 43.09 | 43.09 | 41.63 | 99,000 |
Aug 9, 2023 | 43.17 | 43.24 | 43.17 | 43.22 | 41.76 | 16,300 |
Aug 8, 2023 | 43.17 | 43.23 | 43.14 | 43.21 | 41.75 | 68,600 |
Aug 7, 2023 | 43.22 | 43.22 | 43.13 | 43.15 | 41.69 | 16,600 |
Aug 4, 2023 | 43.06 | 43.23 | 43.06 | 43.15 | 41.69 | 139,800 |
Aug 3, 2023 | 43.01 | 43.01 | 42.86 | 42.86 | 41.41 | 62,400 |
Aug 2, 2023 | 43.15 | 43.15 | 42.99 | 43.09 | 41.63 | 41,300 |
Aug 1, 2023 | 0.19 Dividend | |||||
Aug 1, 2023 | 43.32 | 43.32 | 43.17 | 43.17 | 41.71 | 73,700 |
Jul 31, 2023 | 43.57 | 43.57 | 43.45 | 43.55 | 41.89 | 53,000 |
Jul 28, 2023 | 43.36 | 43.53 | 43.36 | 43.47 | 41.82 | 21,700 |
Jul 27, 2023 | 43.48 | 43.48 | 43.28 | 43.30 | 41.65 | 43,100 |
Jul 26, 2023 | 43.35 | 43.50 | 43.35 | 43.50 | 41.85 | 70,000 |
Jul 25, 2023 | 43.40 | 43.41 | 43.12 | 43.30 | 41.65 | 413,400 |
Jul 24, 2023 | 43.54 | 43.54 | 43.41 | 43.41 | 41.76 | 14,600 |
Jul 21, 2023 | 43.36 | 43.44 | 43.36 | 43.43 | 41.78 | 9,000 |
Jul 20, 2023 | 43.40 | 43.40 | 43.30 | 43.34 | 41.69 | 8,800 |
Jul 19, 2023 | 43.48 | 43.50 | 43.41 | 43.44 | 41.79 | 38,200 |
Jul 18, 2023 | 43.40 | 43.50 | 43.39 | 43.48 | 41.83 | 22,400 |
Jul 17, 2023 | 43.26 | 43.43 | 43.26 | 43.35 | 41.70 | 78,200 |
Jul 14, 2023 | 43.38 | 43.41 | 43.29 | 43.29 | 41.64 | 14,200 |
Jul 13, 2023 | 43.39 | 43.55 | 43.38 | 43.51 | 41.86 | 34,200 |
Jul 12, 2023 | 43.18 | 43.25 | 43.11 | 43.25 | 41.61 | 33,300 |
Jul 11, 2023 | 42.95 | 43.02 | 42.93 | 43.02 | 41.38 | 16,600 |
Jul 10, 2023 | 42.87 | 43.31 | 42.83 | 43.03 | 41.39 | 154,700 |
Jul 7, 2023 | 42.83 | 42.91 | 42.78 | 42.84 | 41.21 | 8,300 |
Jul 6, 2023 | 42.89 | 42.89 | 42.69 | 42.80 | 41.17 | 22,200 |
Jul 5, 2023 | 43.13 | 43.20 | 43.00 | 43.08 | 41.44 | 126,800 |
Jul 3, 2023 | 0.18 Dividend | |||||
Jul 3, 2023 | 43.16 | 43.26 | 43.16 | 43.24 | 41.60 | 15,600 |
Jun 30, 2023 | 43.38 | 43.45 | 43.35 | 43.37 | 41.54 | 15,400 |
Jun 29, 2023 | 43.29 | 43.29 | 43.17 | 43.25 | 41.43 | 115,200 |
Jun 28, 2023 | 43.41 | 43.49 | 43.27 | 43.46 | 41.63 | 25,400 |
Jun 27, 2023 | 43.44 | 43.50 | 43.27 | 43.42 | 41.59 | 257,300 |
Jun 26, 2023 | 43.43 | 43.56 | 43.18 | 43.54 | 41.71 | 111,200 |
Jun 23, 2023 | 43.48 | 43.48 | 43.29 | 43.33 | 41.51 | 50,000 |
Jun 22, 2023 | 43.47 | 43.52 | 43.33 | 43.43 | 41.60 | 23,600 |
Jun 21, 2023 | 43.47 | 43.55 | 43.32 | 43.46 | 41.63 | 31,100 |
Jun 20, 2023 | 43.50 | 43.68 | 43.44 | 43.54 | 41.71 | 56,500 |
Jun 16, 2023 | 43.46 | 43.53 | 43.41 | 43.44 | 41.61 | 147,000 |
Jun 15, 2023 | 43.44 | 43.56 | 43.38 | 43.55 | 41.72 | 37,700 |
Jun 14, 2023 | 43.39 | 43.40 | 43.25 | 43.35 | 41.53 | 17,700 |
Jun 13, 2023 | 43.32 | 43.32 | 43.16 | 43.27 | 41.45 | 21,900 |
Jun 12, 2023 | 43.23 | 43.34 | 43.13 | 43.32 | 41.50 | 20,200 |
Jun 9, 2023 | 43.21 | 43.25 | 43.09 | 43.09 | 41.28 | 32,200 |
Jun 8, 2023 | 43.11 | 43.30 | 43.09 | 43.24 | 41.42 | 104,200 |
Jun 7, 2023 | 43.15 | 43.15 | 42.95 | 43.05 | 41.24 | 15,800 |
Jun 6, 2023 | 43.08 | 43.27 | 43.07 | 43.22 | 41.40 | 58,900 |
Jun 5, 2023 | 42.96 | 43.15 | 42.96 | 43.13 | 41.31 | 30,800 |
Jun 2, 2023 | 43.18 | 43.18 | 43.03 | 43.06 | 41.25 | 25,500 |
Jun 1, 2023 | 0.16 Dividend | |||||
Jun 1, 2023 | 43.05 | 43.19 | 42.97 | 43.18 | 41.36 | 21,200 |
May 31, 2023 | 43.09 | 43.17 | 43.00 | 43.15 | 41.18 | 32,000 |
May 30, 2023 | 42.99 | 43.16 | 42.89 | 43.16 | 41.19 | 53,600 |
May 26, 2023 | 42.81 | 42.92 | 42.12 | 42.91 | 40.95 | 22,000 |
May 25, 2023 | 42.97 | 42.98 | 42.76 | 42.76 | 40.81 | 11,000 |
May 24, 2023 | 43.08 | 43.12 | 42.92 | 43.04 | 41.08 | 172,000 |
May 23, 2023 | 43.04 | 43.18 | 42.99 | 43.10 | 41.13 | 539,400 |
May 22, 2023 | 43.10 | 43.21 | 43.07 | 43.07 | 41.11 | 126,900 |
May 19, 2023 | 43.06 | 43.68 | 43.03 | 43.10 | 41.13 | 299,700 |
May 18, 2023 | 43.10 | 43.21 | 42.94 | 43.08 | 41.12 | 102,500 |
May 17, 2023 | 43.22 | 43.25 | 43.15 | 43.24 | 41.27 | 120,700 |
May 16, 2023 | 43.30 | 43.30 | 43.22 | 43.23 | 41.26 | 42,800 |
May 15, 2023 | 43.34 | 43.57 | 43.32 | 43.37 | 41.39 | 28,000 |
May 12, 2023 | 43.53 | 43.56 | 43.27 | 43.27 | 41.30 | 16,900 |
May 11, 2023 | 43.59 | 43.59 | 43.46 | 43.56 | 41.57 | 13,300 |
May 10, 2023 | 43.47 | 43.63 | 43.43 | 43.60 | 41.61 | 97,100 |
May 9, 2023 | 43.28 | 43.39 | 43.26 | 43.36 | 41.38 | 37,600 |
May 8, 2023 | 43.42 | 43.45 | 43.29 | 43.39 | 41.41 | 33,400 |
May 5, 2023 | 43.43 | 43.49 | 43.35 | 43.48 | 41.50 | 100,800 |
May 4, 2023 | 43.52 | 43.55 | 43.40 | 43.46 | 41.48 | 32,600 |
May 3, 2023 | 43.49 | 43.67 | 43.40 | 43.63 | 41.64 | 66,300 |
May 2, 2023 | 43.33 | 43.47 | 43.28 | 43.43 | 41.45 | 27,900 |
May 1, 2023 | 0.17 Dividend | |||||
May 1, 2023 | 43.43 | 43.46 | 43.10 | 43.20 | 41.23 | 176,400 |
Apr 28, 2023 | 43.54 | 43.77 | 43.54 | 43.77 | 41.62 | 14,500 |
Apr 27, 2023 | 43.54 | 43.54 | 43.39 | 43.43 | 41.29 | 38,500 |
Apr 26, 2023 | 43.65 | 43.67 | 43.48 | 43.54 | 41.40 | 12,000 |
Apr 25, 2023 | 43.65 | 43.70 | 43.56 | 43.58 | 41.44 | 13,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%