Cboe US - Delayed Quote • USD
iShares Floating Rate Bond ETF (FLOT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:33 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 18, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 51.02 | 1,216,600 |
Apr 17, 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 50.99 | 1,493,900 |
Apr 16, 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 50.97 | 1,763,200 |
Apr 15, 2024 | 50.96 | 50.96 | 50.95 | 50.96 | 50.96 | 924,400 |
Apr 12, 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 50.95 | 928,600 |
Apr 11, 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 50.93 | 1,053,600 |
Apr 10, 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 50.93 | 961,900 |
Apr 9, 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 50.93 | 647,700 |
Apr 8, 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 50.90 | 885,700 |
Apr 5, 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 50.88 | 823,400 |
Apr 4, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 50.87 | 786,700 |
Apr 3, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 50.87 | 1,333,400 |
Apr 2, 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 50.84 | 1,228,600 |
Apr 1, 2024 | 0.26 Dividend | |||||
Apr 1, 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 50.82 | 1,528,700 |
Mar 28, 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 50.80 | 3,267,800 |
Mar 27, 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 50.82 | 659,800 |
Mar 26, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 50.78 | 1,168,600 |
Mar 25, 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 50.76 | 1,202,900 |
Mar 22, 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 50.76 | 1,070,500 |
Mar 21, 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 50.76 | 1,565,100 |
Mar 20, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 50.72 | 681,100 |
Mar 19, 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 50.72 | 480,900 |
Mar 18, 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 50.71 | 694,500 |
Mar 15, 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 50.69 | 627,400 |
Mar 14, 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 50.69 | 657,400 |
Mar 13, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 50.65 | 827,100 |
Mar 12, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 50.66 | 765,500 |
Mar 11, 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 50.61 | 759,800 |
Mar 8, 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 50.62 | 685,600 |
Mar 7, 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 50.59 | 832,900 |
Mar 6, 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 50.58 | 969,900 |
Mar 5, 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 50.59 | 982,000 |
Mar 4, 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 50.57 | 691,200 |
Mar 1, 2024 | 0.24 Dividend | |||||
Mar 1, 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 50.57 | 2,059,800 |
Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 50.56 | 711,700 |
Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.04 | 50.54 | 629,700 |
Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 50.52 | 881,900 |
Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 50.50 | 977,100 |
Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 50.48 | 817,700 |
Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 50.48 | 1,039,500 |
Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 50.42 | 1,128,200 |
Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 50.42 | 730,600 |
Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 50.40 | 738,700 |
Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 50.44 | 774,800 |
Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 50.38 | 584,400 |
Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 50.35 | 1,274,100 |
Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 50.33 | 527,400 |
Feb 9, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 50.32 | 778,800 |
Feb 8, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.30 | 909,500 |
Feb 7, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 50.30 | 995,900 |
Feb 6, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 50.29 | 1,156,400 |
Feb 5, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 50.27 | 1,311,700 |
Feb 2, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 50.25 | 1,614,800 |
Feb 1, 2024 | 0.26 Dividend | |||||
Feb 1, 2024 | 50.71 | 50.73 | 50.69 | 50.72 | 50.23 | 1,684,600 |
Jan 31, 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 50.19 | 1,105,700 |
Jan 30, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 50.19 | 847,300 |
Jan 29, 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 50.20 | 831,000 |
Jan 26, 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 50.20 | 854,000 |
Jan 25, 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 50.18 | 1,439,800 |
Jan 24, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 50.15 | 1,042,800 |
Jan 23, 2024 | 50.88 | 50.89 | 50.85 | 50.85 | 50.10 | 786,000 |
Jan 22, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 50.11 | 1,136,800 |
Jan 19, 2024 | 50.85 | 50.86 | 50.84 | 50.85 | 50.10 | 1,244,200 |
Jan 18, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 50.08 | 887,600 |
Jan 17, 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 50.06 | 1,312,400 |
Jan 16, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 50.04 | 1,217,800 |
Jan 12, 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 50.04 | 1,230,400 |
Jan 11, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 50.03 | 638,100 |
Jan 10, 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 49.98 | 851,200 |
Jan 9, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 49.99 | 1,401,400 |
Jan 8, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 49.95 | 853,200 |
Jan 5, 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 49.94 | 605,000 |
Jan 4, 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 49.93 | 1,863,500 |
Jan 3, 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 49.89 | 679,600 |
Jan 2, 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 49.89 | 1,733,900 |
Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 49.87 | 944,500 |
Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 49.84 | 1,393,000 |
Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 49.82 | 870,200 |
Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 49.84 | 646,700 |
Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 49.81 | 727,200 |
Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 49.80 | 1,494,300 |
Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 49.74 | 2,766,700 |
Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 49.76 | 1,626,300 |
Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 49.75 | 1,361,300 |
Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 49.78 | 1,565,500 |
Dec 14, 2023 | 0.25 Dividend | |||||
Dec 14, 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 49.78 | 2,180,600 |
Dec 13, 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 49.75 | 1,769,800 |
Dec 12, 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 49.70 | 2,390,300 |
Dec 11, 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 49.68 | 1,007,000 |
Dec 8, 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 49.69 | 641,200 |
Dec 7, 2023 | 50.68 | 50.69 | 50.65 | 50.67 | 49.67 | 864,400 |
Dec 6, 2023 | 50.66 | 50.67 | 50.64 | 50.64 | 49.64 | 953,600 |
Dec 5, 2023 | 50.64 | 50.65 | 50.63 | 50.64 | 49.64 | 954,500 |
Dec 4, 2023 | 50.63 | 50.64 | 50.62 | 50.62 | 49.62 | 973,700 |
Dec 1, 2023 | 0.25 Dividend | |||||
Dec 1, 2023 | 50.60 | 50.65 | 50.60 | 50.64 | 49.64 | 1,443,600 |
Nov 30, 2023 | 50.85 | 50.87 | 50.84 | 50.86 | 49.61 | 1,272,900 |
Nov 29, 2023 | 50.83 | 50.85 | 50.81 | 50.84 | 49.59 | 965,900 |
Nov 28, 2023 | 50.84 | 50.86 | 50.80 | 50.81 | 49.56 | 1,543,700 |
Nov 27, 2023 | 50.85 | 50.85 | 50.80 | 50.80 | 49.55 | 722,800 |
Nov 24, 2023 | 50.82 | 50.84 | 50.79 | 50.79 | 49.54 | 392,400 |
Nov 22, 2023 | 50.79 | 50.80 | 50.76 | 50.79 | 49.54 | 621,300 |
Nov 21, 2023 | 50.77 | 50.81 | 50.75 | 50.75 | 49.51 | 1,004,700 |
Nov 20, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 49.53 | 933,500 |
Nov 17, 2023 | 50.76 | 50.76 | 50.73 | 50.74 | 49.50 | 792,200 |
Nov 16, 2023 | 50.74 | 50.76 | 50.73 | 50.76 | 49.52 | 817,200 |
Nov 15, 2023 | 50.72 | 50.74 | 50.71 | 50.74 | 49.50 | 980,100 |
Nov 14, 2023 | 50.71 | 50.72 | 50.70 | 50.72 | 49.48 | 1,234,600 |
Nov 13, 2023 | 50.69 | 50.71 | 50.68 | 50.69 | 49.45 | 1,605,300 |
Nov 10, 2023 | 50.68 | 50.69 | 50.67 | 50.69 | 49.45 | 940,000 |
Nov 9, 2023 | 50.68 | 50.68 | 50.65 | 50.66 | 49.42 | 1,239,000 |
Nov 8, 2023 | 50.65 | 50.66 | 50.64 | 50.66 | 49.42 | 1,487,100 |
Nov 7, 2023 | 50.66 | 50.67 | 50.64 | 50.65 | 49.41 | 1,024,200 |
Nov 6, 2023 | 50.64 | 50.66 | 50.63 | 50.65 | 49.41 | 974,400 |
Nov 3, 2023 | 50.64 | 50.65 | 50.62 | 50.65 | 49.41 | 1,454,600 |
Nov 2, 2023 | 50.63 | 50.64 | 50.60 | 50.63 | 49.39 | 3,393,100 |
Nov 1, 2023 | 0.25 Dividend | |||||
Nov 1, 2023 | 50.65 | 50.66 | 50.61 | 50.64 | 49.40 | 2,358,200 |
Oct 31, 2023 | 50.86 | 50.89 | 50.85 | 50.89 | 49.40 | 1,713,000 |
Oct 30, 2023 | 50.85 | 50.87 | 50.85 | 50.86 | 49.37 | 1,057,700 |
Oct 27, 2023 | 50.87 | 50.87 | 50.85 | 50.85 | 49.36 | 969,800 |
Oct 26, 2023 | 50.83 | 50.86 | 50.83 | 50.86 | 49.37 | 1,418,300 |
Oct 25, 2023 | 50.83 | 50.84 | 50.82 | 50.82 | 49.33 | 1,365,300 |
Oct 24, 2023 | 50.81 | 50.83 | 50.81 | 50.83 | 49.34 | 905,000 |
Oct 23, 2023 | 50.78 | 50.82 | 50.78 | 50.81 | 49.32 | 1,418,800 |
Oct 20, 2023 | 50.76 | 50.79 | 50.75 | 50.79 | 49.30 | 856,100 |
Oct 19, 2023 | 50.74 | 50.77 | 50.73 | 50.77 | 49.28 | 730,200 |
Oct 18, 2023 | 50.73 | 50.74 | 50.73 | 50.73 | 49.24 | 918,700 |
Oct 17, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 49.24 | 1,267,800 |
Oct 16, 2023 | 50.72 | 50.74 | 50.72 | 50.73 | 49.24 | 775,100 |
Oct 13, 2023 | 50.71 | 50.72 | 50.69 | 50.72 | 49.23 | 714,100 |
Oct 12, 2023 | 50.71 | 50.72 | 50.69 | 50.69 | 49.20 | 1,504,800 |
Oct 11, 2023 | 50.71 | 50.72 | 50.68 | 50.71 | 49.22 | 1,627,600 |
Oct 10, 2023 | 50.69 | 50.76 | 50.67 | 50.72 | 49.23 | 1,065,100 |
Oct 9, 2023 | 50.73 | 50.73 | 50.65 | 50.69 | 49.20 | 1,283,000 |
Oct 6, 2023 | 50.70 | 50.74 | 50.67 | 50.71 | 49.22 | 3,011,300 |
Oct 5, 2023 | 50.67 | 50.70 | 50.67 | 50.70 | 49.21 | 1,062,500 |
Oct 4, 2023 | 50.66 | 50.70 | 50.65 | 50.66 | 49.17 | 1,371,400 |
Oct 3, 2023 | 50.68 | 50.70 | 50.66 | 50.67 | 49.18 | 2,820,900 |
Oct 2, 2023 | 0.25 Dividend | |||||
Oct 2, 2023 | 50.64 | 50.67 | 50.64 | 50.67 | 49.18 | 1,169,700 |
Sep 29, 2023 | 50.91 | 50.91 | 50.87 | 50.89 | 49.16 | 1,293,600 |
Sep 28, 2023 | 50.85 | 50.91 | 50.84 | 50.88 | 49.15 | 3,262,600 |
Sep 27, 2023 | 50.85 | 50.86 | 50.83 | 50.85 | 49.12 | 904,500 |
Sep 26, 2023 | 50.84 | 50.86 | 50.84 | 50.84 | 49.11 | 902,700 |
Sep 25, 2023 | 50.83 | 50.86 | 50.83 | 50.84 | 49.11 | 838,000 |
Sep 22, 2023 | 50.82 | 50.84 | 50.81 | 50.84 | 49.11 | 739,700 |
Sep 21, 2023 | 50.81 | 50.83 | 50.79 | 50.80 | 49.07 | 2,370,600 |
Sep 20, 2023 | 50.80 | 50.82 | 50.80 | 50.81 | 49.08 | 672,900 |
Sep 19, 2023 | 50.78 | 50.80 | 50.78 | 50.79 | 49.06 | 659,000 |
Sep 18, 2023 | 50.77 | 50.79 | 50.75 | 50.78 | 49.05 | 685,500 |
Sep 15, 2023 | 50.77 | 50.78 | 50.75 | 50.75 | 49.02 | 462,400 |
Sep 14, 2023 | 50.76 | 50.77 | 50.75 | 50.77 | 49.04 | 659,700 |
Sep 13, 2023 | 50.74 | 50.80 | 50.73 | 50.73 | 49.00 | 1,286,300 |
Sep 12, 2023 | 50.75 | 50.78 | 50.73 | 50.74 | 49.01 | 700,400 |
Sep 11, 2023 | 50.72 | 50.75 | 50.71 | 50.75 | 49.02 | 728,600 |
Sep 8, 2023 | 50.70 | 50.73 | 50.69 | 50.71 | 48.98 | 1,436,300 |
Sep 7, 2023 | 50.66 | 50.69 | 50.65 | 50.67 | 48.94 | 1,050,800 |
Sep 6, 2023 | 50.66 | 50.67 | 50.63 | 50.63 | 48.90 | 1,116,600 |
Sep 5, 2023 | 50.63 | 50.66 | 50.63 | 50.64 | 48.91 | 817,600 |
Sep 1, 2023 | 0.25 Dividend | |||||
Sep 1, 2023 | 50.63 | 50.65 | 50.62 | 50.63 | 48.90 | 985,100 |
Aug 31, 2023 | 50.86 | 50.88 | 50.85 | 50.87 | 48.89 | 810,600 |
Aug 30, 2023 | 50.86 | 50.87 | 50.84 | 50.87 | 48.89 | 697,400 |
Aug 29, 2023 | 50.85 | 50.85 | 50.83 | 50.85 | 48.87 | 890,600 |
Aug 28, 2023 | 50.84 | 50.85 | 50.82 | 50.85 | 48.87 | 1,040,700 |
Aug 25, 2023 | 50.81 | 50.83 | 50.80 | 50.82 | 48.84 | 988,700 |
Aug 24, 2023 | 50.81 | 50.81 | 50.77 | 50.78 | 48.80 | 1,079,000 |
Aug 23, 2023 | 50.79 | 50.80 | 50.77 | 50.80 | 48.82 | 975,100 |
Aug 22, 2023 | 50.77 | 50.78 | 50.77 | 50.77 | 48.80 | 576,200 |
Aug 21, 2023 | 50.77 | 50.80 | 50.76 | 50.76 | 48.79 | 1,490,500 |
Aug 18, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 48.80 | 855,800 |
Aug 17, 2023 | 50.73 | 50.75 | 50.72 | 50.74 | 48.77 | 1,424,800 |
Aug 16, 2023 | 50.73 | 50.75 | 50.71 | 50.72 | 48.75 | 1,299,500 |
Aug 15, 2023 | 50.74 | 50.75 | 50.71 | 50.72 | 48.75 | 986,500 |
Aug 14, 2023 | 50.73 | 50.74 | 50.71 | 50.72 | 48.75 | 495,900 |
Aug 11, 2023 | 50.70 | 50.72 | 50.70 | 50.70 | 48.73 | 509,900 |
Aug 10, 2023 | 50.69 | 50.71 | 50.67 | 50.67 | 48.70 | 771,700 |
Aug 9, 2023 | 50.67 | 50.69 | 50.66 | 50.68 | 48.71 | 1,089,900 |
Aug 8, 2023 | 50.65 | 50.67 | 50.63 | 50.66 | 48.69 | 1,664,000 |
Aug 7, 2023 | 50.64 | 50.65 | 50.62 | 50.64 | 48.67 | 911,200 |
Aug 4, 2023 | 50.62 | 50.65 | 50.60 | 50.60 | 48.63 | 1,569,900 |
Aug 3, 2023 | 50.57 | 50.63 | 50.57 | 50.60 | 48.63 | 1,301,200 |
Aug 2, 2023 | 50.63 | 50.64 | 50.58 | 50.61 | 48.64 | 1,179,400 |
Aug 1, 2023 | 0.25 Dividend | |||||
Aug 1, 2023 | 50.64 | 50.64 | 50.59 | 50.61 | 48.64 | 1,505,000 |
Jul 31, 2023 | 50.84 | 50.86 | 50.83 | 50.86 | 48.64 | 1,026,900 |
Jul 28, 2023 | 50.78 | 50.84 | 50.78 | 50.84 | 48.62 | 925,300 |
Jul 27, 2023 | 50.82 | 50.83 | 50.79 | 50.79 | 48.58 | 945,400 |
Jul 26, 2023 | 50.79 | 50.84 | 50.78 | 50.81 | 48.59 | 1,547,100 |
Jul 25, 2023 | 50.77 | 50.80 | 50.76 | 50.77 | 48.56 | 874,000 |
Jul 24, 2023 | 50.74 | 50.78 | 50.74 | 50.78 | 48.57 | 792,200 |
Jul 21, 2023 | 50.75 | 50.77 | 50.73 | 50.76 | 48.55 | 601,300 |
Jul 20, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 48.52 | 877,700 |
Jul 19, 2023 | 50.75 | 50.75 | 50.70 | 50.73 | 48.52 | 981,500 |
Jul 18, 2023 | 50.68 | 50.73 | 50.68 | 50.70 | 48.49 | 998,200 |
Jul 17, 2023 | 50.68 | 50.70 | 50.68 | 50.70 | 48.49 | 628,900 |
Jul 14, 2023 | 50.66 | 50.70 | 50.64 | 50.64 | 48.43 | 967,400 |
Jul 13, 2023 | 50.64 | 50.68 | 50.64 | 50.68 | 48.47 | 1,170,000 |
Jul 12, 2023 | 50.62 | 50.66 | 50.62 | 50.65 | 48.44 | 960,200 |
Jul 11, 2023 | 50.61 | 50.65 | 50.58 | 50.65 | 48.44 | 1,827,500 |
Jul 10, 2023 | 50.60 | 50.63 | 50.59 | 50.61 | 48.40 | 915,900 |
Jul 7, 2023 | 50.59 | 50.61 | 50.57 | 50.59 | 48.38 | 1,483,600 |
Jul 6, 2023 | 50.56 | 50.61 | 50.56 | 50.61 | 48.40 | 1,929,600 |
Jul 5, 2023 | 50.62 | 50.62 | 50.56 | 50.56 | 48.36 | 1,554,100 |
Jul 3, 2023 | 0.23 Dividend | |||||
Jul 3, 2023 | 50.60 | 50.61 | 50.58 | 50.60 | 48.39 | 615,700 |
Jun 30, 2023 | 50.81 | 50.82 | 50.80 | 50.82 | 48.38 | 1,220,100 |
Jun 29, 2023 | 50.80 | 50.83 | 50.79 | 50.83 | 48.39 | 908,600 |
Jun 28, 2023 | 50.78 | 50.80 | 50.76 | 50.80 | 48.36 | 845,500 |
Jun 27, 2023 | 50.78 | 50.78 | 50.75 | 50.78 | 48.34 | 1,224,300 |
Jun 26, 2023 | 50.73 | 50.80 | 50.72 | 50.79 | 48.35 | 2,432,300 |
Jun 23, 2023 | 50.71 | 50.73 | 50.71 | 50.73 | 48.29 | 674,700 |
Jun 22, 2023 | 50.68 | 50.74 | 50.68 | 50.71 | 48.28 | 1,196,400 |
Jun 21, 2023 | 50.71 | 50.73 | 50.66 | 50.67 | 48.24 | 1,377,900 |
Jun 20, 2023 | 50.70 | 50.73 | 50.69 | 50.69 | 48.26 | 990,400 |
Jun 16, 2023 | 50.68 | 50.71 | 50.67 | 50.71 | 48.28 | 840,300 |
Jun 15, 2023 | 50.67 | 50.70 | 50.65 | 50.69 | 48.26 | 969,000 |
Jun 14, 2023 | 50.62 | 50.65 | 50.61 | 50.65 | 48.22 | 1,364,400 |
Jun 13, 2023 | 50.62 | 50.66 | 50.62 | 50.62 | 48.19 | 1,317,700 |
Jun 12, 2023 | 50.63 | 50.67 | 50.63 | 50.64 | 48.21 | 672,000 |
Jun 9, 2023 | 50.62 | 50.66 | 50.61 | 50.64 | 48.21 | 575,200 |
Jun 8, 2023 | 50.60 | 50.63 | 50.57 | 50.60 | 48.17 | 1,005,600 |
Jun 7, 2023 | 50.61 | 50.64 | 50.60 | 50.60 | 48.17 | 1,182,300 |
Jun 6, 2023 | 50.62 | 50.64 | 50.58 | 50.63 | 48.20 | 1,080,900 |
Jun 5, 2023 | 50.56 | 50.65 | 50.55 | 50.64 | 48.21 | 5,619,000 |
Jun 2, 2023 | 50.52 | 50.60 | 50.48 | 50.58 | 48.15 | 2,137,300 |
Jun 1, 2023 | 0.24 Dividend | |||||
Jun 1, 2023 | 50.51 | 50.52 | 50.45 | 50.51 | 48.09 | 1,918,400 |
May 31, 2023 | 50.68 | 50.74 | 50.68 | 50.73 | 48.06 | 1,925,500 |
May 30, 2023 | 50.74 | 50.74 | 50.67 | 50.71 | 48.04 | 1,502,600 |
May 26, 2023 | 50.66 | 50.70 | 50.26 | 50.67 | 48.01 | 1,781,400 |
May 25, 2023 | 50.62 | 50.70 | 50.62 | 50.65 | 47.99 | 1,015,000 |
May 24, 2023 | 50.59 | 50.67 | 50.59 | 50.63 | 47.97 | 3,086,300 |
May 23, 2023 | 50.59 | 50.63 | 50.58 | 50.58 | 47.92 | 958,600 |
May 22, 2023 | 50.58 | 50.61 | 50.54 | 50.59 | 47.93 | 923,100 |
May 19, 2023 | 50.57 | 50.64 | 50.53 | 50.53 | 47.87 | 534,200 |
May 18, 2023 | 50.58 | 50.60 | 50.54 | 50.55 | 47.89 | 1,428,200 |
May 17, 2023 | 50.52 | 50.59 | 50.49 | 50.57 | 47.91 | 921,400 |
May 16, 2023 | 50.47 | 50.60 | 50.47 | 50.51 | 47.85 | 1,623,500 |
May 15, 2023 | 50.55 | 50.58 | 50.51 | 50.51 | 47.85 | 937,900 |
May 12, 2023 | 50.54 | 50.58 | 50.48 | 50.51 | 47.85 | 1,295,900 |
May 11, 2023 | 50.50 | 50.53 | 50.45 | 50.47 | 47.82 | 1,457,200 |
May 10, 2023 | 50.47 | 50.55 | 50.44 | 50.51 | 47.85 | 1,447,900 |
May 9, 2023 | 50.42 | 50.49 | 50.37 | 50.48 | 47.83 | 2,098,500 |
May 8, 2023 | 50.40 | 50.47 | 50.39 | 50.41 | 47.76 | 1,677,100 |
May 5, 2023 | 50.43 | 50.48 | 50.33 | 50.46 | 47.81 | 835,400 |
May 4, 2023 | 50.45 | 50.45 | 50.28 | 50.33 | 47.68 | 1,822,000 |
May 3, 2023 | 50.28 | 50.45 | 50.28 | 50.44 | 47.79 | 1,696,400 |
May 2, 2023 | 50.37 | 50.41 | 50.30 | 50.33 | 47.68 | 1,102,600 |
May 1, 2023 | 0.23 Dividend | |||||
May 1, 2023 | 50.40 | 50.44 | 50.34 | 50.35 | 47.70 | 1,653,900 |
Apr 28, 2023 | 50.62 | 50.67 | 50.56 | 50.62 | 47.74 | 1,353,800 |
Apr 27, 2023 | 50.36 | 50.62 | 50.33 | 50.62 | 47.74 | 1,844,900 |
Apr 26, 2023 | 50.29 | 50.44 | 50.29 | 50.35 | 47.49 | 1,786,800 |
Apr 25, 2023 | 50.52 | 50.55 | 50.25 | 50.36 | 47.50 | 1,947,600 |
Apr 24, 2023 | 50.56 | 50.58 | 50.45 | 50.52 | 47.65 | 1,481,200 |
Apr 21, 2023 | 50.51 | 50.58 | 50.48 | 50.50 | 47.63 | 1,031,700 |
Apr 20, 2023 | 50.47 | 50.54 | 50.47 | 50.48 | 47.61 | 699,000 |
Apr 19, 2023 | 50.47 | 50.51 | 50.44 | 50.44 | 47.57 | 1,135,300 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%