NYSEArca - Delayed Quote • USD
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
At close: 4:00 PM EDT
After hours: 4:55 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 | 76.67 | 76.70 | 76.37 | 76.54 | 76.54 | 37,496,575 |
Apr 23, 2024 | 76.47 | 76.76 | 76.38 | 76.71 | 76.71 | 43,554,400 |
Apr 22, 2024 | 76.14 | 76.43 | 76.11 | 76.40 | 76.40 | 40,772,500 |
Apr 19, 2024 | 75.91 | 76.08 | 75.90 | 75.98 | 75.98 | 53,196,200 |
Apr 18, 2024 | 75.78 | 75.89 | 75.64 | 75.84 | 75.84 | 40,291,400 |
Apr 17, 2024 | 75.89 | 76.04 | 75.71 | 75.78 | 75.78 | 48,158,800 |
Apr 16, 2024 | 75.91 | 75.91 | 75.59 | 75.68 | 75.68 | 55,746,100 |
Apr 15, 2024 | 76.45 | 76.45 | 75.84 | 75.93 | 75.93 | 55,560,400 |
Apr 12, 2024 | 76.38 | 76.42 | 76.25 | 76.37 | 76.37 | 41,394,700 |
Apr 11, 2024 | 76.51 | 76.56 | 76.21 | 76.41 | 76.41 | 50,836,000 |
Apr 10, 2024 | 76.65 | 76.76 | 76.30 | 76.48 | 76.48 | 76,623,900 |
Apr 9, 2024 | 77.12 | 77.23 | 77.02 | 77.16 | 77.16 | 32,219,100 |
Apr 8, 2024 | 76.83 | 77.04 | 76.78 | 77.00 | 77.00 | 31,067,800 |
Apr 5, 2024 | 76.83 | 76.93 | 76.79 | 76.82 | 76.82 | 30,847,300 |
Apr 4, 2024 | 77.11 | 77.22 | 76.78 | 76.89 | 76.89 | 36,056,400 |
Apr 3, 2024 | 76.78 | 76.99 | 76.71 | 76.95 | 76.95 | 29,542,300 |
Apr 2, 2024 | 76.76 | 76.91 | 76.72 | 76.89 | 76.89 | 45,551,200 |
Apr 1, 2024 | 0.40 Dividend | |||||
Apr 1, 2024 | 77.35 | 77.35 | 76.99 | 77.02 | 77.02 | 47,857,400 |
Mar 28, 2024 | 77.80 | 77.92 | 77.72 | 77.73 | 77.33 | 31,546,700 |
Mar 27, 2024 | 77.68 | 77.90 | 77.60 | 77.90 | 77.50 | 28,891,100 |
Mar 26, 2024 | 77.67 | 77.68 | 77.47 | 77.49 | 77.10 | 28,522,200 |
Mar 25, 2024 | 77.56 | 77.67 | 77.54 | 77.58 | 77.19 | 29,373,100 |
Mar 22, 2024 | 77.81 | 77.89 | 77.66 | 77.70 | 77.31 | 26,911,400 |
Mar 21, 2024 | 77.95 | 77.96 | 77.68 | 77.78 | 77.38 | 34,693,300 |
Mar 20, 2024 | 77.54 | 77.85 | 77.47 | 77.82 | 77.42 | 36,886,700 |
Mar 19, 2024 | 77.23 | 77.58 | 77.22 | 77.56 | 77.17 | 41,841,500 |
Mar 18, 2024 | 77.27 | 77.32 | 77.18 | 77.25 | 76.86 | 34,649,300 |
Mar 15, 2024 | 77.08 | 77.24 | 76.96 | 77.07 | 76.68 | 53,955,300 |
Mar 14, 2024 | 77.47 | 77.51 | 77.03 | 77.12 | 76.73 | 46,677,200 |
Mar 13, 2024 | 77.40 | 77.68 | 77.40 | 77.49 | 77.10 | 28,482,200 |
Mar 12, 2024 | 77.51 | 77.51 | 77.26 | 77.46 | 77.07 | 33,351,700 |
Mar 11, 2024 | 77.34 | 77.43 | 77.30 | 77.39 | 77.00 | 27,177,600 |
Mar 8, 2024 | 77.49 | 77.73 | 77.39 | 77.40 | 77.01 | 38,285,500 |
Mar 7, 2024 | 77.49 | 77.51 | 77.32 | 77.38 | 76.99 | 30,393,000 |
Mar 6, 2024 | 77.30 | 77.41 | 77.18 | 77.29 | 76.90 | 34,335,200 |
Mar 5, 2024 | 77.16 | 77.35 | 77.06 | 77.10 | 76.71 | 38,076,900 |
Mar 4, 2024 | 77.12 | 77.23 | 77.03 | 77.16 | 76.77 | 21,607,300 |
Mar 1, 2024 | 0.44 Dividend | |||||
Mar 1, 2024 | 76.93 | 77.21 | 76.78 | 77.18 | 76.79 | 39,342,900 |
Feb 29, 2024 | 77.30 | 77.47 | 77.24 | 77.33 | 76.50 | 43,322,400 |
Feb 28, 2024 | 77.15 | 77.28 | 77.10 | 77.19 | 76.36 | 24,667,600 |
Feb 27, 2024 | 77.15 | 77.20 | 77.05 | 77.20 | 76.37 | 30,926,600 |
Feb 26, 2024 | 77.32 | 77.35 | 77.08 | 77.10 | 76.27 | 32,795,300 |
Feb 23, 2024 | 77.37 | 77.46 | 77.29 | 77.35 | 76.52 | 24,686,900 |
Feb 22, 2024 | 77.15 | 77.31 | 77.10 | 77.30 | 76.47 | 45,450,200 |
Feb 21, 2024 | 77.06 | 77.12 | 76.82 | 76.93 | 76.11 | 38,724,700 |
Feb 20, 2024 | 76.89 | 77.13 | 76.82 | 77.07 | 76.24 | 31,994,100 |
Feb 16, 2024 | 76.93 | 77.01 | 76.82 | 76.91 | 76.09 | 50,322,900 |
Feb 15, 2024 | 77.00 | 77.23 | 76.94 | 77.14 | 76.31 | 44,319,900 |
Feb 14, 2024 | 76.79 | 76.99 | 76.73 | 76.87 | 76.05 | 38,603,100 |
Feb 13, 2024 | 76.67 | 76.80 | 76.44 | 76.57 | 75.75 | 69,904,200 |
Feb 12, 2024 | 77.33 | 77.46 | 77.17 | 77.19 | 76.36 | 36,249,100 |
Feb 9, 2024 | 77.25 | 77.41 | 77.14 | 77.36 | 76.53 | 33,951,400 |
Feb 8, 2024 | 77.18 | 77.30 | 77.12 | 77.20 | 76.37 | 25,548,400 |
Feb 7, 2024 | 77.27 | 77.30 | 77.02 | 77.24 | 76.41 | 42,954,100 |
Feb 6, 2024 | 76.87 | 77.22 | 76.87 | 77.11 | 76.28 | 32,948,200 |
Feb 5, 2024 | 76.95 | 77.01 | 76.66 | 76.83 | 76.01 | 51,908,600 |
Feb 2, 2024 | 77.05 | 77.29 | 77.04 | 77.19 | 76.36 | 42,727,400 |
Feb 1, 2024 | 0.38 Dividend | |||||
Feb 1, 2024 | 77.33 | 77.61 | 77.11 | 77.54 | 76.71 | 48,019,300 |
Jan 31, 2024 | 77.70 | 77.90 | 77.43 | 77.48 | 76.27 | 55,548,900 |
Jan 30, 2024 | 77.80 | 77.83 | 77.53 | 77.70 | 76.49 | 32,486,600 |
Jan 29, 2024 | 77.66 | 77.83 | 77.57 | 77.80 | 76.58 | 25,924,900 |
Jan 26, 2024 | 77.65 | 77.77 | 77.59 | 77.63 | 76.42 | 26,232,800 |
Jan 25, 2024 | 77.37 | 77.69 | 77.30 | 77.69 | 76.48 | 48,268,800 |
Jan 24, 2024 | 77.40 | 77.43 | 77.03 | 77.10 | 75.90 | 27,623,300 |
Jan 23, 2024 | 77.19 | 77.25 | 77.03 | 77.14 | 75.94 | 24,561,500 |
Jan 22, 2024 | 77.18 | 77.43 | 77.18 | 77.23 | 76.02 | 36,758,900 |
Jan 19, 2024 | 77.07 | 77.17 | 76.78 | 77.17 | 75.96 | 44,355,700 |
Jan 18, 2024 | 76.99 | 77.05 | 76.85 | 77.04 | 75.84 | 34,837,600 |
Jan 17, 2024 | 77.08 | 77.08 | 76.73 | 76.88 | 75.68 | 54,160,800 |
Jan 16, 2024 | 77.55 | 77.55 | 77.13 | 77.21 | 76.00 | 43,669,900 |
Jan 12, 2024 | 77.68 | 77.92 | 77.63 | 77.70 | 76.49 | 31,155,500 |
Jan 11, 2024 | 77.35 | 77.63 | 77.17 | 77.62 | 76.41 | 35,947,100 |
Jan 10, 2024 | 77.41 | 77.49 | 77.28 | 77.37 | 76.16 | 35,702,800 |
Jan 9, 2024 | 77.01 | 77.32 | 76.96 | 77.23 | 76.02 | 25,593,500 |
Jan 8, 2024 | 76.70 | 77.17 | 76.70 | 77.11 | 75.91 | 33,479,100 |
Jan 5, 2024 | 76.60 | 77.00 | 76.55 | 76.68 | 75.48 | 31,149,500 |
Jan 4, 2024 | 76.81 | 76.90 | 76.60 | 76.62 | 75.42 | 32,856,100 |
Jan 3, 2024 | 76.72 | 77.08 | 76.55 | 76.92 | 75.72 | 39,495,500 |
Jan 2, 2024 | 77.13 | 77.24 | 77.04 | 77.13 | 75.93 | 41,547,100 |
Dec 29, 2023 | 77.67 | 77.86 | 77.39 | 77.39 | 76.18 | 36,993,900 |
Dec 28, 2023 | 77.90 | 77.91 | 77.54 | 77.69 | 76.48 | 22,648,100 |
Dec 27, 2023 | 77.67 | 78.08 | 77.61 | 77.94 | 76.72 | 22,835,300 |
Dec 26, 2023 | 77.50 | 77.63 | 77.48 | 77.62 | 76.41 | 12,374,700 |
Dec 22, 2023 | 77.69 | 77.75 | 77.42 | 77.47 | 76.26 | 18,048,400 |
Dec 21, 2023 | 77.51 | 77.63 | 77.32 | 77.56 | 76.35 | 22,861,400 |
Dec 20, 2023 | 77.29 | 77.54 | 77.17 | 77.21 | 76.00 | 38,376,400 |
Dec 19, 2023 | 77.07 | 77.29 | 77.04 | 77.20 | 75.99 | 25,269,400 |
Dec 18, 2023 | 77.08 | 77.08 | 76.73 | 76.98 | 75.78 | 34,793,600 |
Dec 15, 2023 | 77.03 | 77.35 | 76.75 | 76.93 | 75.73 | 36,336,400 |
Dec 14, 2023 | 0.38 Dividend | |||||
Dec 14, 2023 | 77.13 | 77.38 | 76.95 | 77.10 | 75.90 | 67,220,400 |
Dec 13, 2023 | 76.10 | 77.15 | 76.06 | 77.14 | 75.56 | 64,201,300 |
Dec 12, 2023 | 75.77 | 76.01 | 75.60 | 75.98 | 74.43 | 29,203,400 |
Dec 11, 2023 | 75.80 | 75.82 | 75.57 | 75.81 | 74.26 | 30,141,700 |
Dec 8, 2023 | 75.81 | 75.91 | 75.67 | 75.86 | 74.31 | 30,044,200 |
Dec 7, 2023 | 75.99 | 76.14 | 75.92 | 76.01 | 74.46 | 27,779,300 |
Dec 6, 2023 | 75.96 | 76.03 | 75.83 | 75.88 | 74.33 | 21,297,200 |
Dec 5, 2023 | 75.67 | 75.96 | 75.67 | 75.87 | 74.32 | 32,466,500 |
Dec 4, 2023 | 75.55 | 75.85 | 75.55 | 75.80 | 74.25 | 33,105,700 |
Dec 1, 2023 | 0.34 Dividend | |||||
Dec 1, 2023 | 75.29 | 76.01 | 75.20 | 75.99 | 74.44 | 60,313,100 |
Nov 30, 2023 | 75.82 | 75.86 | 75.48 | 75.71 | 73.82 | 55,047,100 |
Nov 29, 2023 | 75.74 | 76.04 | 75.71 | 75.85 | 73.96 | 48,815,500 |
Nov 28, 2023 | 75.10 | 75.47 | 75.05 | 75.44 | 73.56 | 44,031,100 |
Nov 27, 2023 | 75.00 | 75.20 | 74.93 | 75.11 | 73.24 | 31,007,400 |
Nov 24, 2023 | 75.02 | 75.03 | 74.95 | 75.00 | 73.13 | 8,536,200 |
Nov 22, 2023 | 75.05 | 75.16 | 74.88 | 75.08 | 73.21 | 40,866,800 |
Nov 21, 2023 | 74.80 | 74.97 | 74.80 | 74.95 | 73.08 | 29,493,900 |
Nov 20, 2023 | 74.65 | 74.95 | 74.65 | 74.85 | 72.99 | 30,846,200 |
Nov 17, 2023 | 74.61 | 74.77 | 74.48 | 74.77 | 72.91 | 44,272,100 |
Nov 16, 2023 | 74.53 | 74.67 | 74.45 | 74.60 | 72.74 | 52,928,200 |
Nov 15, 2023 | 74.61 | 74.71 | 74.43 | 74.50 | 72.64 | 44,022,800 |
Nov 14, 2023 | 74.62 | 74.93 | 74.62 | 74.74 | 72.88 | 68,210,800 |
Nov 13, 2023 | 73.79 | 74.06 | 73.79 | 73.99 | 72.15 | 37,530,100 |
Nov 10, 2023 | 73.91 | 74.10 | 73.87 | 74.06 | 72.22 | 35,563,300 |
Nov 9, 2023 | 74.05 | 74.19 | 73.68 | 73.70 | 71.86 | 62,856,100 |
Nov 8, 2023 | 74.10 | 74.23 | 74.06 | 74.16 | 72.31 | 41,143,500 |
Nov 7, 2023 | 74.06 | 74.21 | 73.90 | 74.12 | 72.27 | 50,458,200 |
Nov 6, 2023 | 74.24 | 74.39 | 74.04 | 74.11 | 72.26 | 93,899,100 |
Nov 3, 2023 | 74.15 | 74.46 | 74.00 | 74.41 | 72.56 | 88,763,600 |
Nov 2, 2023 | 73.33 | 73.79 | 73.32 | 73.69 | 71.85 | 68,930,600 |
Nov 1, 2023 | 0.39 Dividend | |||||
Nov 1, 2023 | 72.28 | 72.87 | 72.28 | 72.87 | 71.06 | 59,313,100 |
Oct 31, 2023 | 72.41 | 72.80 | 72.38 | 72.57 | 70.38 | 42,185,900 |
Oct 30, 2023 | 72.35 | 72.50 | 72.27 | 72.38 | 70.20 | 29,094,000 |
Oct 27, 2023 | 72.52 | 72.61 | 72.23 | 72.36 | 70.18 | 35,621,800 |
Oct 26, 2023 | 72.21 | 72.58 | 72.10 | 72.45 | 70.27 | 45,233,400 |
Oct 25, 2023 | 72.41 | 72.47 | 72.12 | 72.20 | 70.03 | 42,518,300 |
Oct 24, 2023 | 72.41 | 72.62 | 72.33 | 72.59 | 70.40 | 46,427,900 |
Oct 23, 2023 | 71.77 | 72.42 | 71.68 | 72.22 | 70.04 | 47,508,700 |
Oct 20, 2023 | 71.86 | 72.09 | 71.82 | 71.93 | 69.76 | 64,845,500 |
Oct 19, 2023 | 72.04 | 72.40 | 71.78 | 71.78 | 69.62 | 70,971,900 |
Oct 18, 2023 | 72.31 | 72.46 | 71.99 | 72.04 | 69.87 | 58,306,500 |
Oct 17, 2023 | 72.42 | 72.61 | 72.29 | 72.39 | 70.21 | 50,948,700 |
Oct 16, 2023 | 72.72 | 72.91 | 72.67 | 72.73 | 70.54 | 39,352,900 |
Oct 13, 2023 | 73.01 | 73.24 | 72.68 | 72.75 | 70.56 | 54,191,200 |
Oct 12, 2023 | 73.17 | 73.17 | 72.59 | 72.81 | 70.62 | 60,368,000 |
Oct 11, 2023 | 73.35 | 73.44 | 72.88 | 73.20 | 71.00 | 53,330,500 |
Oct 10, 2023 | 73.04 | 73.44 | 72.95 | 73.21 | 71.00 | 50,761,600 |
Oct 9, 2023 | 72.70 | 73.24 | 72.70 | 73.23 | 71.02 | 27,277,200 |
Oct 6, 2023 | 72.30 | 72.82 | 72.10 | 72.69 | 70.50 | 52,741,500 |
Oct 5, 2023 | 72.47 | 72.68 | 72.40 | 72.59 | 70.40 | 56,138,500 |
Oct 4, 2023 | 72.32 | 72.63 | 72.12 | 72.52 | 70.34 | 138,971,500 |
Oct 3, 2023 | 72.60 | 72.80 | 72.12 | 72.15 | 69.98 | 77,754,200 |
Oct 2, 2023 | 0.39 Dividend | |||||
Oct 2, 2023 | 73.10 | 73.24 | 72.80 | 72.89 | 70.69 | 69,255,900 |
Sep 29, 2023 | 74.14 | 74.21 | 73.71 | 73.72 | 71.13 | 51,697,300 |
Sep 28, 2023 | 73.35 | 73.86 | 73.31 | 73.83 | 71.23 | 45,776,600 |
Sep 27, 2023 | 73.79 | 73.85 | 73.35 | 73.48 | 70.89 | 45,532,200 |
Sep 26, 2023 | 73.84 | 73.89 | 73.53 | 73.58 | 70.99 | 39,193,000 |
Sep 25, 2023 | 73.81 | 74.03 | 73.73 | 73.90 | 71.30 | 30,197,500 |
Sep 22, 2023 | 74.02 | 74.27 | 73.99 | 74.00 | 71.40 | 36,657,300 |
Sep 21, 2023 | 74.10 | 74.16 | 73.87 | 73.87 | 71.27 | 43,327,300 |
Sep 20, 2023 | 74.63 | 74.76 | 74.39 | 74.40 | 71.78 | 26,715,100 |
Sep 19, 2023 | 74.53 | 74.64 | 74.41 | 74.46 | 71.84 | 33,937,200 |
Sep 18, 2023 | 74.55 | 74.77 | 74.55 | 74.69 | 72.06 | 19,549,700 |
Sep 15, 2023 | 74.70 | 74.85 | 74.64 | 74.64 | 72.01 | 41,636,900 |
Sep 14, 2023 | 74.91 | 75.00 | 74.83 | 74.92 | 72.28 | 29,575,900 |
Sep 13, 2023 | 74.60 | 74.91 | 74.60 | 74.83 | 72.20 | 27,498,900 |
Sep 12, 2023 | 74.56 | 74.76 | 74.56 | 74.63 | 72.00 | 21,668,500 |
Sep 11, 2023 | 74.72 | 74.75 | 74.57 | 74.75 | 72.12 | 29,159,400 |
Sep 8, 2023 | 74.80 | 74.88 | 74.56 | 74.62 | 71.99 | 26,389,100 |
Sep 7, 2023 | 74.28 | 74.69 | 74.28 | 74.65 | 72.02 | 28,757,400 |
Sep 6, 2023 | 74.51 | 74.55 | 74.25 | 74.40 | 71.78 | 30,797,500 |
Sep 5, 2023 | 74.96 | 74.96 | 74.52 | 74.58 | 71.96 | 29,500,600 |
Sep 1, 2023 | 0.35 Dividend | |||||
Sep 1, 2023 | 75.19 | 75.24 | 74.85 | 75.07 | 72.43 | 33,212,500 |
Aug 31, 2023 | 75.27 | 75.38 | 75.16 | 75.28 | 72.29 | 30,824,500 |
Aug 30, 2023 | 75.36 | 75.48 | 75.26 | 75.33 | 72.34 | 29,458,200 |
Aug 29, 2023 | 74.81 | 75.36 | 74.78 | 75.36 | 72.37 | 42,178,200 |
Aug 28, 2023 | 74.90 | 74.93 | 74.69 | 74.89 | 71.92 | 21,461,600 |
Aug 25, 2023 | 74.32 | 74.70 | 74.26 | 74.61 | 71.65 | 31,149,300 |
Aug 24, 2023 | 74.72 | 74.72 | 74.22 | 74.30 | 71.35 | 34,336,100 |
Aug 23, 2023 | 74.40 | 74.82 | 74.40 | 74.71 | 71.75 | 33,378,000 |
Aug 22, 2023 | 74.23 | 74.26 | 74.05 | 74.11 | 71.17 | 18,135,400 |
Aug 21, 2023 | 74.08 | 74.14 | 73.84 | 74.07 | 71.13 | 30,768,700 |
Aug 18, 2023 | 73.89 | 74.32 | 73.86 | 74.09 | 71.15 | 44,128,300 |
Aug 17, 2023 | 74.39 | 74.42 | 73.86 | 74.04 | 71.10 | 38,546,600 |
Aug 16, 2023 | 74.55 | 74.75 | 74.35 | 74.35 | 71.40 | 31,759,400 |
Aug 15, 2023 | 74.62 | 74.79 | 74.55 | 74.58 | 71.62 | 32,968,600 |
Aug 14, 2023 | 74.70 | 74.93 | 74.57 | 74.82 | 71.85 | 28,545,100 |
Aug 11, 2023 | 74.68 | 74.86 | 74.58 | 74.83 | 71.86 | 23,329,000 |
Aug 10, 2023 | 75.01 | 75.35 | 74.74 | 74.94 | 71.97 | 43,697,200 |
Aug 9, 2023 | 74.96 | 75.05 | 74.80 | 74.96 | 71.99 | 27,569,200 |
Aug 8, 2023 | 74.74 | 75.00 | 74.66 | 74.95 | 71.98 | 32,545,600 |
Aug 7, 2023 | 74.79 | 74.83 | 74.60 | 74.79 | 71.82 | 19,412,600 |
Aug 4, 2023 | 74.65 | 74.94 | 74.57 | 74.65 | 71.69 | 37,411,900 |
Aug 3, 2023 | 74.21 | 74.36 | 74.09 | 74.21 | 71.27 | 30,348,000 |
Aug 2, 2023 | 74.45 | 74.52 | 74.26 | 74.45 | 71.50 | 37,500,500 |
Aug 1, 2023 | 0.36 Dividend | |||||
Aug 1, 2023 | 74.96 | 74.96 | 74.68 | 74.77 | 71.80 | 34,529,700 |
Jul 31, 2023 | 75.42 | 75.60 | 75.38 | 75.50 | 72.16 | 30,744,800 |
Jul 28, 2023 | 75.21 | 75.38 | 75.15 | 75.32 | 71.99 | 27,588,400 |
Jul 27, 2023 | 75.63 | 75.69 | 74.73 | 74.89 | 71.58 | 48,675,800 |
Jul 26, 2023 | 75.16 | 75.56 | 75.12 | 75.49 | 72.15 | 33,068,400 |
Jul 25, 2023 | 75.16 | 75.27 | 75.06 | 75.19 | 71.86 | 30,067,600 |
Jul 24, 2023 | 75.43 | 75.54 | 75.22 | 75.24 | 71.91 | 20,925,500 |
Jul 21, 2023 | 75.20 | 75.49 | 75.20 | 75.37 | 72.04 | 37,447,800 |
Jul 20, 2023 | 75.21 | 75.30 | 74.98 | 75.18 | 71.85 | 27,028,500 |
Jul 19, 2023 | 75.59 | 75.65 | 75.46 | 75.51 | 72.17 | 26,794,800 |
Jul 18, 2023 | 75.30 | 75.55 | 75.27 | 75.45 | 72.11 | 25,991,800 |
Jul 17, 2023 | 75.06 | 75.36 | 75.00 | 75.24 | 71.91 | 28,836,600 |
Jul 14, 2023 | 75.57 | 75.63 | 75.05 | 75.10 | 71.78 | 36,081,800 |
Jul 13, 2023 | 75.50 | 75.73 | 75.41 | 75.65 | 72.30 | 33,954,200 |
Jul 12, 2023 | 75.09 | 75.31 | 75.02 | 75.20 | 71.87 | 42,820,700 |
Jul 11, 2023 | 74.41 | 74.62 | 74.29 | 74.62 | 71.32 | 32,000,700 |
Jul 10, 2023 | 73.92 | 74.30 | 73.91 | 74.22 | 70.94 | 45,752,200 |
Jul 7, 2023 | 73.76 | 74.33 | 73.73 | 73.85 | 70.58 | 42,269,100 |
Jul 6, 2023 | 73.78 | 73.86 | 73.58 | 73.78 | 70.52 | 52,251,100 |
Jul 5, 2023 | 74.52 | 74.54 | 74.20 | 74.32 | 71.03 | 37,947,100 |
Jul 3, 2023 | 0.40 Dividend | |||||
Jul 3, 2023 | 74.68 | 74.69 | 74.52 | 74.55 | 71.25 | 13,046,500 |
Jun 30, 2023 | 74.96 | 75.24 | 74.89 | 75.07 | 71.36 | 35,841,100 |
Jun 29, 2023 | 74.64 | 74.72 | 74.43 | 74.71 | 71.02 | 41,712,000 |
Jun 28, 2023 | 74.47 | 74.91 | 74.42 | 74.91 | 71.21 | 35,679,600 |
Jun 27, 2023 | 74.31 | 74.55 | 74.29 | 74.48 | 70.80 | 31,707,600 |
Jun 26, 2023 | 74.20 | 74.33 | 74.09 | 74.23 | 70.57 | 36,111,900 |
Jun 23, 2023 | 74.21 | 74.26 | 74.00 | 74.19 | 70.53 | 33,811,100 |
Jun 22, 2023 | 74.37 | 74.48 | 74.30 | 74.32 | 70.65 | 31,504,700 |
Jun 21, 2023 | 74.58 | 74.70 | 74.39 | 74.54 | 70.86 | 39,751,900 |
Jun 20, 2023 | 74.81 | 74.93 | 74.73 | 74.73 | 71.04 | 31,930,500 |
Jun 16, 2023 | 75.09 | 75.11 | 74.90 | 74.93 | 71.23 | 47,560,800 |
Jun 15, 2023 | 74.86 | 75.15 | 74.82 | 75.12 | 71.41 | 42,412,300 |
Jun 14, 2023 | 74.80 | 74.99 | 74.41 | 74.76 | 71.07 | 32,864,600 |
Jun 13, 2023 | 74.83 | 74.94 | 74.62 | 74.73 | 71.04 | 39,425,900 |
Jun 12, 2023 | 74.79 | 74.80 | 74.48 | 74.64 | 70.96 | 30,629,500 |
Jun 9, 2023 | 74.76 | 74.86 | 74.69 | 74.72 | 71.03 | 27,016,700 |
Jun 8, 2023 | 74.23 | 74.74 | 74.23 | 74.70 | 71.01 | 33,987,800 |
Jun 7, 2023 | 74.70 | 74.79 | 74.14 | 74.23 | 70.57 | 32,340,900 |
Jun 6, 2023 | 74.45 | 74.66 | 74.32 | 74.64 | 70.96 | 23,006,600 |
Jun 5, 2023 | 74.52 | 74.55 | 74.34 | 74.52 | 70.84 | 24,080,200 |
Jun 2, 2023 | 74.46 | 74.77 | 74.30 | 74.58 | 70.90 | 49,950,900 |
Jun 1, 2023 | 0.35 Dividend | |||||
Jun 1, 2023 | 73.80 | 74.31 | 73.78 | 74.20 | 70.54 | 42,425,700 |
May 31, 2023 | 74.14 | 74.25 | 73.95 | 74.11 | 70.12 | 43,393,600 |
May 30, 2023 | 74.35 | 74.35 | 74.09 | 74.34 | 70.33 | 27,482,600 |
May 26, 2023 | 73.65 | 74.11 | 73.62 | 74.02 | 70.03 | 23,547,600 |
May 25, 2023 | 73.89 | 73.91 | 73.55 | 73.57 | 69.60 | 21,457,900 |
May 24, 2023 | 73.93 | 74.02 | 73.47 | 73.62 | 69.65 | 38,083,200 |
May 23, 2023 | 74.39 | 74.48 | 74.07 | 74.14 | 70.14 | 32,415,500 |
May 22, 2023 | 74.22 | 74.67 | 74.22 | 74.53 | 70.51 | 34,897,700 |
May 19, 2023 | 74.19 | 74.36 | 74.07 | 74.20 | 70.20 | 36,044,600 |
May 18, 2023 | 73.86 | 74.19 | 73.81 | 74.12 | 70.13 | 29,129,200 |
May 17, 2023 | 73.96 | 74.34 | 73.93 | 74.08 | 70.09 | 38,534,100 |
May 16, 2023 | 74.26 | 74.28 | 73.81 | 73.88 | 69.90 | 40,998,700 |
May 15, 2023 | 74.43 | 74.49 | 74.30 | 74.40 | 70.39 | 19,764,500 |
May 12, 2023 | 74.68 | 74.79 | 74.28 | 74.42 | 70.41 | 27,553,200 |
May 11, 2023 | 74.74 | 74.77 | 74.61 | 74.69 | 70.66 | 25,265,500 |
May 10, 2023 | 74.77 | 74.92 | 74.53 | 74.81 | 70.78 | 35,392,700 |
May 9, 2023 | 74.35 | 74.48 | 74.27 | 74.36 | 70.35 | 21,732,900 |
May 8, 2023 | 74.70 | 74.70 | 74.38 | 74.55 | 70.53 | 18,367,400 |
May 5, 2023 | 74.58 | 74.86 | 74.48 | 74.76 | 70.73 | 31,591,500 |
May 4, 2023 | 74.38 | 74.41 | 74.09 | 74.36 | 70.35 | 45,207,600 |
May 3, 2023 | 74.70 | 75.04 | 74.56 | 74.58 | 70.56 | 33,178,300 |
May 2, 2023 | 74.69 | 74.74 | 74.37 | 74.62 | 70.60 | 39,045,300 |
May 1, 2023 | 0.33 Dividend | |||||
May 1, 2023 | 74.93 | 75.00 | 74.53 | 74.69 | 70.66 | 37,748,300 |
Apr 28, 2023 | 75.06 | 75.48 | 75.06 | 75.36 | 70.99 | 33,821,100 |
Apr 27, 2023 | 74.93 | 75.25 | 74.80 | 75.04 | 70.69 | 39,687,600 |
Apr 26, 2023 | 75.06 | 75.11 | 74.68 | 74.79 | 70.45 | 33,762,700 |
Apr 25, 2023 | 75.16 | 75.30 | 75.01 | 75.08 | 70.73 | 34,575,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
SSPY Syntax Stratified LargeCap ETF
74.20
+2.02%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
XTL SPDR S&P Telecom ETF
68.66
+0.07%
SOXX iShares Semiconductor ETF
208.54
+1.30%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+0.01%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
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%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.94%
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+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%
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%
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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 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%