Cboe US - Delayed Quote • USD
iShares U.S. Treasury Bond ETF (GOVT)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:59 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 | 22.22 | 22.22 | 22.16 | 22.18 | 22.18 | 11,329,400 |
Apr 17, 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 22.23 | 8,528,700 |
Apr 16, 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 22.13 | 6,938,500 |
Apr 15, 2024 | 22.20 | 22.20 | 22.13 | 22.19 | 22.19 | 10,367,800 |
Apr 12, 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 22.30 | 6,876,100 |
Apr 11, 2024 | 22.29 | 22.30 | 22.21 | 22.24 | 22.24 | 10,177,300 |
Apr 10, 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 22.25 | 11,712,800 |
Apr 9, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 22.49 | 4,365,400 |
Apr 8, 2024 | 22.41 | 22.44 | 22.39 | 22.42 | 22.42 | 5,029,400 |
Apr 5, 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 22.45 | 4,529,200 |
Apr 4, 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 22.56 | 5,400,600 |
Apr 3, 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 22.49 | 5,962,300 |
Apr 2, 2024 | 22.45 | 22.49 | 22.42 | 22.48 | 22.48 | 6,285,400 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.51 | 8,148,700 |
Mar 28, 2024 | 22.71 | 22.77 | 22.70 | 22.77 | 22.71 | 8,086,500 |
Mar 27, 2024 | 22.70 | 22.76 | 22.69 | 22.74 | 22.68 | 5,614,500 |
Mar 26, 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 22.62 | 3,648,500 |
Mar 25, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 22.59 | 3,774,300 |
Mar 22, 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 22.64 | 5,185,900 |
Mar 21, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.55 | 4,605,900 |
Mar 20, 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 22.55 | 6,967,100 |
Mar 19, 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 22.50 | 5,045,300 |
Mar 18, 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 22.46 | 4,715,200 |
Mar 15, 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 22.48 | 7,549,500 |
Mar 14, 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 22.51 | 23,403,000 |
Mar 13, 2024 | 22.70 | 22.72 | 22.68 | 22.69 | 22.63 | 5,149,000 |
Mar 12, 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 22.66 | 5,339,800 |
Mar 11, 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 22.74 | 7,959,800 |
Mar 8, 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 22.76 | 5,100,400 |
Mar 7, 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 22.76 | 5,943,300 |
Mar 6, 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 22.73 | 7,791,100 |
Mar 5, 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 22.69 | 5,705,200 |
Mar 4, 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.58 | 96,448,600 |
Mar 1, 2024 | 0.05 Dividend | |||||
Mar 1, 2024 | 22.58 | 22.69 | 22.53 | 22.68 | 22.62 | 5,115,400 |
Feb 29, 2024 | 22.63 | 22.67 | 22.62 | 22.65 | 22.54 | 5,503,000 |
Feb 28, 2024 | 22.57 | 22.61 | 22.55 | 22.60 | 22.49 | 4,388,000 |
Feb 27, 2024 | 22.56 | 22.59 | 22.53 | 22.54 | 22.43 | 5,851,800 |
Feb 26, 2024 | 22.62 | 22.62 | 22.54 | 22.58 | 22.47 | 5,453,400 |
Feb 23, 2024 | 22.53 | 22.62 | 22.53 | 22.61 | 22.50 | 6,548,800 |
Feb 22, 2024 | 22.52 | 22.55 | 22.50 | 22.53 | 22.42 | 5,250,100 |
Feb 21, 2024 | 22.59 | 22.59 | 22.51 | 22.53 | 22.42 | 6,249,000 |
Feb 20, 2024 | 22.58 | 22.62 | 22.57 | 22.58 | 22.47 | 6,249,000 |
Feb 16, 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 22.44 | 5,169,100 |
Feb 15, 2024 | 22.64 | 22.66 | 22.59 | 22.62 | 22.51 | 11,015,300 |
Feb 14, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 22.46 | 9,142,700 |
Feb 13, 2024 | 22.57 | 22.58 | 22.50 | 22.51 | 22.40 | 11,680,700 |
Feb 12, 2024 | 22.70 | 22.71 | 22.66 | 22.70 | 22.59 | 3,700,100 |
Feb 9, 2024 | 22.67 | 22.69 | 22.66 | 22.68 | 22.57 | 7,393,800 |
Feb 8, 2024 | 22.71 | 22.74 | 22.68 | 22.70 | 22.59 | 6,348,300 |
Feb 7, 2024 | 22.76 | 22.83 | 22.75 | 22.75 | 22.64 | 8,421,700 |
Feb 6, 2024 | 22.71 | 22.80 | 22.71 | 22.79 | 22.68 | 8,592,200 |
Feb 5, 2024 | 22.75 | 22.76 | 22.68 | 22.69 | 22.58 | 7,324,700 |
Feb 2, 2024 | 22.89 | 22.92 | 22.82 | 22.86 | 22.75 | 6,471,100 |
Feb 1, 2024 | 0.05 Dividend | |||||
Feb 1, 2024 | 23.04 | 23.14 | 23.00 | 23.08 | 22.97 | 7,577,700 |
Jan 31, 2024 | 22.96 | 23.03 | 22.93 | 23.00 | 22.83 | 8,671,500 |
Jan 30, 2024 | 22.88 | 22.90 | 22.80 | 22.87 | 22.71 | 9,473,800 |
Jan 29, 2024 | 22.80 | 22.87 | 22.78 | 22.85 | 22.69 | 6,415,200 |
Jan 26, 2024 | 22.76 | 22.77 | 22.73 | 22.76 | 22.60 | 6,332,400 |
Jan 25, 2024 | 22.77 | 22.79 | 22.74 | 22.78 | 22.62 | 21,858,400 |
Jan 24, 2024 | 22.82 | 22.82 | 22.69 | 22.70 | 22.54 | 7,978,700 |
Jan 23, 2024 | 22.75 | 22.76 | 22.72 | 22.75 | 22.59 | 5,593,900 |
Jan 22, 2024 | 22.81 | 22.83 | 22.78 | 22.79 | 22.63 | 5,582,800 |
Jan 19, 2024 | 22.71 | 22.75 | 22.68 | 22.74 | 22.58 | 5,589,400 |
Jan 18, 2024 | 22.78 | 22.79 | 22.72 | 22.74 | 22.58 | 5,820,200 |
Jan 17, 2024 | 22.79 | 22.81 | 22.75 | 22.79 | 22.63 | 6,683,400 |
Jan 16, 2024 | 22.91 | 22.94 | 22.82 | 22.84 | 22.68 | 8,002,500 |
Jan 12, 2024 | 22.99 | 23.04 | 22.95 | 22.99 | 22.83 | 5,254,700 |
Jan 11, 2024 | 22.87 | 22.96 | 22.85 | 22.95 | 22.79 | 10,334,300 |
Jan 10, 2024 | 22.92 | 22.93 | 22.85 | 22.85 | 22.69 | 8,446,200 |
Jan 9, 2024 | 22.87 | 22.91 | 22.87 | 22.88 | 22.72 | 9,663,800 |
Jan 8, 2024 | 22.84 | 22.94 | 22.83 | 22.90 | 22.74 | 6,679,600 |
Jan 5, 2024 | 22.83 | 22.96 | 22.82 | 22.83 | 22.67 | 8,128,700 |
Jan 4, 2024 | 22.91 | 22.93 | 22.88 | 22.90 | 22.74 | 6,310,000 |
Jan 3, 2024 | 22.90 | 23.02 | 22.88 | 23.01 | 22.84 | 7,688,200 |
Jan 2, 2024 | 22.96 | 23.00 | 22.95 | 22.97 | 22.81 | 6,256,200 |
Dec 29, 2023 | 23.03 | 23.09 | 23.02 | 23.04 | 22.87 | 4,152,000 |
Dec 28, 2023 | 23.10 | 23.14 | 23.06 | 23.08 | 22.91 | 4,432,900 |
Dec 27, 2023 | 23.07 | 23.14 | 23.06 | 23.13 | 22.96 | 6,619,800 |
Dec 26, 2023 | 22.98 | 23.01 | 22.97 | 23.00 | 22.83 | 4,905,600 |
Dec 22, 2023 | 23.04 | 23.04 | 22.96 | 22.98 | 22.82 | 6,578,200 |
Dec 21, 2023 | 23.06 | 23.08 | 22.98 | 23.00 | 22.83 | 6,485,100 |
Dec 20, 2023 | 22.98 | 23.04 | 22.94 | 23.00 | 22.83 | 10,001,800 |
Dec 19, 2023 | 22.94 | 22.97 | 22.92 | 22.94 | 22.78 | 7,934,100 |
Dec 18, 2023 | 22.92 | 22.92 | 22.88 | 22.91 | 22.75 | 8,362,700 |
Dec 15, 2023 | 22.94 | 22.98 | 22.92 | 22.96 | 22.80 | 9,945,700 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 22.90 | 22.99 | 22.88 | 22.97 | 22.81 | 13,593,600 |
Dec 13, 2023 | 22.65 | 22.87 | 22.63 | 22.86 | 22.64 | 12,992,100 |
Dec 12, 2023 | 22.56 | 22.60 | 22.54 | 22.59 | 22.37 | 18,133,400 |
Dec 11, 2023 | 22.53 | 22.57 | 22.49 | 22.57 | 22.35 | 21,058,300 |
Dec 8, 2023 | 22.58 | 22.62 | 22.53 | 22.57 | 22.35 | 17,646,700 |
Dec 7, 2023 | 22.67 | 22.73 | 22.66 | 22.68 | 22.46 | 34,466,700 |
Dec 6, 2023 | 22.67 | 22.72 | 22.64 | 22.69 | 22.47 | 31,189,700 |
Dec 5, 2023 | 22.56 | 22.63 | 22.55 | 22.62 | 22.40 | 20,000,800 |
Dec 4, 2023 | 22.48 | 22.52 | 22.44 | 22.49 | 22.27 | 21,192,200 |
Dec 1, 2023 | 0.06 Dividend | |||||
Dec 1, 2023 | 22.38 | 22.56 | 22.37 | 22.55 | 22.33 | 8,365,900 |
Nov 30, 2023 | 22.46 | 22.46 | 22.40 | 22.43 | 22.16 | 6,537,000 |
Nov 29, 2023 | 22.48 | 22.53 | 22.45 | 22.52 | 22.24 | 6,861,600 |
Nov 28, 2023 | 22.32 | 22.42 | 22.31 | 22.41 | 22.14 | 10,172,600 |
Nov 27, 2023 | 22.27 | 22.34 | 22.26 | 22.34 | 22.07 | 13,358,900 |
Nov 24, 2023 | 22.23 | 22.25 | 22.22 | 22.22 | 21.95 | 2,658,100 |
Nov 22, 2023 | 22.33 | 22.35 | 22.26 | 22.30 | 22.03 | 6,605,300 |
Nov 21, 2023 | 22.30 | 22.32 | 22.25 | 22.30 | 22.03 | 8,183,800 |
Nov 20, 2023 | 22.22 | 22.29 | 22.22 | 22.28 | 22.01 | 5,936,600 |
Nov 17, 2023 | 22.27 | 22.27 | 22.21 | 22.25 | 21.98 | 8,828,000 |
Nov 16, 2023 | 22.22 | 22.27 | 22.21 | 22.23 | 21.96 | 10,847,800 |
Nov 15, 2023 | 22.17 | 22.17 | 22.10 | 22.13 | 21.86 | 10,191,200 |
Nov 14, 2023 | 22.24 | 22.26 | 22.20 | 22.24 | 21.97 | 14,314,200 |
Nov 13, 2023 | 21.96 | 22.02 | 21.93 | 22.02 | 21.75 | 6,168,800 |
Nov 10, 2023 | 22.07 | 22.07 | 22.00 | 22.02 | 21.75 | 7,938,600 |
Nov 9, 2023 | 22.13 | 22.13 | 21.97 | 22.00 | 21.73 | 8,760,100 |
Nov 8, 2023 | 22.10 | 22.17 | 22.09 | 22.16 | 21.89 | 5,538,000 |
Nov 7, 2023 | 22.04 | 22.12 | 22.04 | 22.09 | 21.82 | 7,946,000 |
Nov 6, 2023 | 22.02 | 22.03 | 21.97 | 22.00 | 21.73 | 16,286,800 |
Nov 3, 2023 | 22.15 | 22.18 | 22.07 | 22.08 | 21.81 | 16,005,700 |
Nov 2, 2023 | 21.98 | 22.00 | 21.92 | 21.96 | 21.69 | 12,181,100 |
Nov 1, 2023 | 0.06 Dividend | |||||
Nov 1, 2023 | 21.72 | 21.86 | 21.72 | 21.85 | 21.58 | 13,349,600 |
Oct 31, 2023 | 21.77 | 21.81 | 21.73 | 21.73 | 21.41 | 11,088,300 |
Oct 30, 2023 | 21.74 | 21.79 | 21.71 | 21.77 | 21.45 | 15,116,300 |
Oct 27, 2023 | 21.78 | 21.81 | 21.74 | 21.80 | 21.48 | 7,930,000 |
Oct 26, 2023 | 21.69 | 21.80 | 21.69 | 21.80 | 21.48 | 12,615,700 |
Oct 25, 2023 | 21.73 | 21.73 | 21.65 | 21.67 | 21.35 | 9,943,600 |
Oct 24, 2023 | 21.76 | 21.81 | 21.73 | 21.81 | 21.49 | 13,673,100 |
Oct 23, 2023 | 21.65 | 21.80 | 21.62 | 21.76 | 21.44 | 14,835,800 |
Oct 20, 2023 | 21.65 | 21.71 | 21.65 | 21.68 | 21.36 | 16,469,100 |
Oct 19, 2023 | 21.65 | 21.71 | 21.59 | 21.60 | 21.28 | 47,828,400 |
Oct 18, 2023 | 21.69 | 21.72 | 21.64 | 21.68 | 21.36 | 18,192,700 |
Oct 17, 2023 | 21.75 | 21.78 | 21.72 | 21.75 | 21.43 | 22,672,300 |
Oct 16, 2023 | 21.88 | 21.90 | 21.86 | 21.88 | 21.56 | 6,267,300 |
Oct 13, 2023 | 22.00 | 22.00 | 21.95 | 21.99 | 21.66 | 8,149,400 |
Oct 12, 2023 | 22.01 | 22.01 | 21.86 | 21.88 | 21.56 | 7,119,700 |
Oct 11, 2023 | 22.01 | 22.05 | 21.98 | 22.05 | 21.72 | 13,693,200 |
Oct 10, 2023 | 21.89 | 21.99 | 21.87 | 21.95 | 21.62 | 12,433,200 |
Oct 9, 2023 | 21.88 | 21.97 | 21.85 | 21.97 | 21.64 | 5,399,200 |
Oct 6, 2023 | 21.72 | 21.83 | 21.71 | 21.77 | 21.45 | 14,326,900 |
Oct 5, 2023 | 21.88 | 21.89 | 21.84 | 21.87 | 21.55 | 10,643,000 |
Oct 4, 2023 | 21.80 | 21.86 | 21.77 | 21.86 | 21.54 | 9,222,800 |
Oct 3, 2023 | 21.84 | 21.87 | 21.73 | 21.74 | 21.42 | 27,695,400 |
Oct 2, 2023 | 0.05 Dividend | |||||
Oct 2, 2023 | 21.93 | 21.94 | 21.85 | 21.88 | 21.56 | 8,012,700 |
Sep 29, 2023 | 22.10 | 22.12 | 22.02 | 22.04 | 21.66 | 8,683,600 |
Sep 28, 2023 | 21.95 | 22.05 | 21.91 | 22.04 | 21.66 | 27,419,800 |
Sep 27, 2023 | 22.09 | 22.10 | 21.95 | 21.99 | 21.62 | 10,397,300 |
Sep 26, 2023 | 22.09 | 22.10 | 22.03 | 22.05 | 21.67 | 22,370,100 |
Sep 25, 2023 | 22.08 | 22.11 | 22.05 | 22.06 | 21.68 | 7,678,100 |
Sep 22, 2023 | 22.13 | 22.20 | 22.12 | 22.19 | 21.81 | 7,212,600 |
Sep 21, 2023 | 22.15 | 22.16 | 22.12 | 22.12 | 21.74 | 20,373,000 |
Sep 20, 2023 | 22.31 | 22.33 | 22.25 | 22.26 | 21.88 | 5,965,600 |
Sep 19, 2023 | 22.29 | 22.32 | 22.26 | 22.27 | 21.89 | 6,310,200 |
Sep 18, 2023 | 22.28 | 22.33 | 22.28 | 22.33 | 21.95 | 9,186,300 |
Sep 15, 2023 | 22.33 | 22.34 | 22.29 | 22.31 | 21.93 | 8,242,700 |
Sep 14, 2023 | 22.40 | 22.41 | 22.34 | 22.35 | 21.97 | 6,298,800 |
Sep 13, 2023 | 22.35 | 22.41 | 22.35 | 22.39 | 22.01 | 8,711,700 |
Sep 12, 2023 | 22.35 | 22.37 | 22.33 | 22.37 | 21.99 | 7,804,300 |
Sep 11, 2023 | 22.35 | 22.36 | 22.33 | 22.35 | 21.97 | 7,604,600 |
Sep 8, 2023 | 22.41 | 22.44 | 22.37 | 22.38 | 22.00 | 5,115,800 |
Sep 7, 2023 | 22.35 | 22.38 | 22.34 | 22.38 | 22.00 | 4,354,300 |
Sep 6, 2023 | 22.37 | 22.38 | 22.30 | 22.32 | 21.94 | 9,865,000 |
Sep 5, 2023 | 22.41 | 22.41 | 22.34 | 22.34 | 21.96 | 5,830,500 |
Sep 1, 2023 | 0.05 Dividend | |||||
Sep 1, 2023 | 22.55 | 22.55 | 22.43 | 22.45 | 22.07 | 5,540,700 |
Aug 31, 2023 | 22.59 | 22.63 | 22.57 | 22.61 | 22.17 | 4,850,900 |
Aug 30, 2023 | 22.57 | 22.59 | 22.55 | 22.56 | 22.12 | 6,656,800 |
Aug 29, 2023 | 22.41 | 22.58 | 22.41 | 22.56 | 22.12 | 8,968,500 |
Aug 28, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 22.01 | 7,295,000 |
Aug 25, 2023 | 22.39 | 22.45 | 22.35 | 22.41 | 21.98 | 5,943,900 |
Aug 24, 2023 | 22.42 | 22.47 | 22.41 | 22.42 | 21.99 | 5,506,600 |
Aug 23, 2023 | 22.39 | 22.47 | 22.39 | 22.47 | 22.04 | 5,776,800 |
Aug 22, 2023 | 22.27 | 22.31 | 22.25 | 22.29 | 21.86 | 10,201,100 |
Aug 21, 2023 | 22.30 | 22.30 | 22.25 | 22.27 | 21.84 | 7,854,500 |
Aug 18, 2023 | 22.36 | 22.41 | 22.35 | 22.38 | 21.95 | 4,073,200 |
Aug 17, 2023 | 22.35 | 22.36 | 22.29 | 22.35 | 21.92 | 10,383,900 |
Aug 16, 2023 | 22.39 | 22.44 | 22.34 | 22.35 | 21.92 | 6,356,100 |
Aug 15, 2023 | 22.42 | 22.47 | 22.40 | 22.41 | 21.98 | 6,038,600 |
Aug 14, 2023 | 22.44 | 22.50 | 22.41 | 22.44 | 22.01 | 4,944,700 |
Aug 11, 2023 | 22.48 | 22.54 | 22.46 | 22.47 | 22.04 | 5,531,500 |
Aug 10, 2023 | 22.65 | 22.68 | 22.53 | 22.53 | 22.09 | 6,884,000 |
Aug 9, 2023 | 22.65 | 22.68 | 22.63 | 22.66 | 22.22 | 5,805,900 |
Aug 8, 2023 | 22.64 | 22.69 | 22.62 | 22.64 | 22.20 | 7,240,600 |
Aug 7, 2023 | 22.58 | 22.59 | 22.54 | 22.56 | 22.12 | 5,814,500 |
Aug 4, 2023 | 22.49 | 22.61 | 22.49 | 22.60 | 22.16 | 8,193,700 |
Aug 3, 2023 | 22.45 | 22.47 | 22.42 | 22.44 | 22.01 | 6,160,300 |
Aug 2, 2023 | 22.55 | 22.57 | 22.50 | 22.56 | 22.12 | 10,246,000 |
Aug 1, 2023 | 0.06 Dividend | |||||
Aug 1, 2023 | 22.65 | 22.66 | 22.58 | 22.61 | 22.17 | 6,708,200 |
Jul 31, 2023 | 22.74 | 22.80 | 22.73 | 22.78 | 22.28 | 6,055,600 |
Jul 28, 2023 | 22.73 | 22.77 | 22.71 | 22.76 | 22.26 | 4,896,600 |
Jul 27, 2023 | 22.81 | 22.83 | 22.67 | 22.70 | 22.20 | 8,328,300 |
Jul 26, 2023 | 22.86 | 22.88 | 22.80 | 22.87 | 22.37 | 9,273,500 |
Jul 25, 2023 | 22.79 | 22.84 | 22.78 | 22.82 | 22.32 | 9,316,200 |
Jul 24, 2023 | 22.91 | 22.93 | 22.83 | 22.84 | 22.34 | 10,127,400 |
Jul 21, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 22.39 | 30,961,800 |
Jul 20, 2023 | 22.92 | 22.93 | 22.85 | 22.88 | 22.38 | 120,139,200 |
Jul 19, 2023 | 22.97 | 23.01 | 22.93 | 23.01 | 22.51 | 22,370,300 |
Jul 18, 2023 | 22.97 | 22.99 | 22.92 | 22.93 | 22.43 | 5,128,600 |
Jul 17, 2023 | 22.90 | 22.93 | 22.87 | 22.91 | 22.41 | 5,243,200 |
Jul 14, 2023 | 22.95 | 22.96 | 22.87 | 22.87 | 22.37 | 7,779,700 |
Jul 13, 2023 | 22.92 | 22.99 | 22.90 | 22.98 | 22.48 | 7,663,400 |
Jul 12, 2023 | 22.79 | 22.87 | 22.76 | 22.83 | 22.33 | 8,918,200 |
Jul 11, 2023 | 22.69 | 22.71 | 22.66 | 22.68 | 22.18 | 5,726,900 |
Jul 10, 2023 | 22.61 | 22.68 | 22.60 | 22.66 | 22.16 | 5,128,000 |
Jul 7, 2023 | 22.58 | 22.64 | 22.58 | 22.59 | 22.09 | 5,416,600 |
Jul 6, 2023 | 22.61 | 22.63 | 22.55 | 22.61 | 22.11 | 22,460,000 |
Jul 5, 2023 | 22.81 | 22.82 | 22.70 | 22.73 | 22.23 | 6,468,100 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 22.86 | 22.92 | 22.80 | 22.81 | 22.31 | 3,750,100 |
Jun 30, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 22.35 | 9,404,200 |
Jun 29, 2023 | 22.88 | 22.89 | 22.83 | 22.87 | 22.32 | 8,459,400 |
Jun 28, 2023 | 23.01 | 23.05 | 22.97 | 23.04 | 22.48 | 10,190,500 |
Jun 27, 2023 | 23.04 | 23.07 | 22.95 | 22.98 | 22.43 | 6,129,600 |
Jun 26, 2023 | 23.04 | 23.05 | 23.00 | 23.04 | 22.48 | 6,379,900 |
Jun 23, 2023 | 23.07 | 23.07 | 22.97 | 22.99 | 22.44 | 14,497,000 |
Jun 22, 2023 | 22.97 | 23.01 | 22.91 | 22.94 | 22.39 | 4,869,900 |
Jun 21, 2023 | 22.97 | 23.04 | 22.93 | 23.03 | 22.48 | 6,758,000 |
Jun 20, 2023 | 22.99 | 23.05 | 22.99 | 23.02 | 22.47 | 7,331,000 |
Jun 16, 2023 | 22.94 | 22.99 | 22.90 | 22.96 | 22.41 | 6,620,100 |
Jun 15, 2023 | 23.01 | 23.05 | 22.97 | 23.02 | 22.47 | 6,437,300 |
Jun 14, 2023 | 22.93 | 22.96 | 22.84 | 22.90 | 22.35 | 9,083,100 |
Jun 13, 2023 | 23.02 | 23.03 | 22.85 | 22.88 | 22.33 | 6,545,600 |
Jun 12, 2023 | 22.99 | 23.00 | 22.91 | 22.99 | 22.44 | 6,349,600 |
Jun 9, 2023 | 22.96 | 22.99 | 22.92 | 22.97 | 22.42 | 6,146,100 |
Jun 8, 2023 | 22.94 | 23.02 | 22.92 | 23.01 | 22.46 | 4,474,800 |
Jun 7, 2023 | 23.00 | 23.02 | 22.88 | 22.91 | 22.36 | 6,228,900 |
Jun 6, 2023 | 23.00 | 23.02 | 22.95 | 23.02 | 22.47 | 4,156,100 |
Jun 5, 2023 | 22.94 | 23.06 | 22.92 | 23.00 | 22.45 | 6,552,200 |
Jun 2, 2023 | 23.11 | 23.12 | 22.99 | 23.00 | 22.45 | 9,029,500 |
Jun 1, 2023 | 0.05 Dividend | |||||
Jun 1, 2023 | 23.14 | 23.18 | 23.11 | 23.14 | 22.58 | 8,457,000 |
May 31, 2023 | 23.07 | 23.16 | 23.04 | 23.14 | 22.53 | 10,884,000 |
May 30, 2023 | 22.98 | 23.06 | 22.96 | 23.06 | 22.46 | 8,759,100 |
May 26, 2023 | 22.87 | 22.94 | 22.84 | 22.92 | 22.32 | 6,673,100 |
May 25, 2023 | 22.98 | 22.99 | 22.89 | 22.91 | 22.31 | 17,483,100 |
May 24, 2023 | 23.07 | 23.07 | 22.99 | 22.99 | 22.39 | 6,894,700 |
May 23, 2023 | 23.00 | 23.07 | 22.98 | 23.05 | 22.45 | 15,551,100 |
May 22, 2023 | 23.06 | 23.11 | 23.01 | 23.03 | 22.43 | 6,813,500 |
May 19, 2023 | 23.06 | 23.14 | 23.03 | 23.05 | 22.45 | 5,193,300 |
May 18, 2023 | 23.16 | 23.17 | 23.11 | 23.13 | 22.52 | 8,487,000 |
May 17, 2023 | 23.28 | 23.29 | 23.20 | 23.23 | 22.62 | 7,235,300 |
May 16, 2023 | 23.26 | 23.28 | 23.22 | 23.28 | 22.67 | 5,870,300 |
May 15, 2023 | 23.32 | 23.33 | 23.31 | 23.32 | 22.71 | 6,144,700 |
May 12, 2023 | 23.47 | 23.48 | 23.37 | 23.37 | 22.76 | 5,093,000 |
May 11, 2023 | 23.52 | 23.54 | 23.46 | 23.48 | 22.86 | 7,210,300 |
May 10, 2023 | 23.36 | 23.43 | 23.35 | 23.41 | 22.80 | 6,073,200 |
May 9, 2023 | 23.31 | 23.32 | 23.27 | 23.28 | 22.67 | 6,129,500 |
May 8, 2023 | 23.31 | 23.35 | 23.29 | 23.30 | 22.69 | 6,411,300 |
May 5, 2023 | 23.41 | 23.42 | 23.37 | 23.42 | 22.81 | 4,819,000 |
May 4, 2023 | 23.46 | 23.61 | 23.46 | 23.52 | 22.90 | 10,973,700 |
May 3, 2023 | 23.46 | 23.53 | 23.41 | 23.53 | 22.91 | 6,402,300 |
May 2, 2023 | 23.23 | 23.42 | 23.23 | 23.42 | 22.81 | 9,634,600 |
May 1, 2023 | 0.05 Dividend | |||||
May 1, 2023 | 23.32 | 23.34 | 23.16 | 23.19 | 22.58 | 8,684,900 |
Apr 28, 2023 | 23.43 | 23.46 | 23.39 | 23.44 | 22.78 | 4,722,500 |
Apr 27, 2023 | 23.37 | 23.38 | 23.30 | 23.32 | 22.66 | 5,062,000 |
Apr 26, 2023 | 23.54 | 23.54 | 23.41 | 23.45 | 22.79 | 7,303,300 |
Apr 25, 2023 | 23.44 | 23.54 | 23.44 | 23.54 | 22.88 | 7,718,600 |
Apr 24, 2023 | 23.31 | 23.35 | 23.29 | 23.34 | 22.68 | 4,093,600 |
Apr 21, 2023 | 23.34 | 23.35 | 23.24 | 23.25 | 22.59 | 6,694,500 |
Apr 20, 2023 | 23.29 | 23.31 | 23.27 | 23.30 | 22.64 | 5,835,500 |
Apr 19, 2023 | 23.19 | 23.21 | 23.15 | 23.19 | 22.54 | 9,541,300 |
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%