NYSEArca - Nasdaq Real Time Price • USD
SPDR Bloomberg Barclays Intermediate Term Treasury ETF (ITE)
As of September 20 at 4:00 PM EDT. Market Open.
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 | 27.57 | 27.58 | 27.53 | 27.56 | 27.56 | 847,200 |
Apr 23, 2024 | 27.54 | 27.65 | 27.53 | 27.61 | 27.61 | 1,244,600 |
Apr 22, 2024 | 27.54 | 27.59 | 27.53 | 27.58 | 27.58 | 902,400 |
Apr 19, 2024 | 27.57 | 27.59 | 27.54 | 27.57 | 27.57 | 1,021,400 |
Apr 18, 2024 | 27.60 | 27.60 | 27.51 | 27.53 | 27.53 | 1,757,200 |
Apr 17, 2024 | 27.56 | 27.63 | 27.54 | 27.61 | 27.61 | 2,071,300 |
Apr 16, 2024 | 27.50 | 27.54 | 27.46 | 27.50 | 27.50 | 1,615,100 |
Apr 15, 2024 | 27.55 | 27.57 | 27.49 | 27.57 | 27.57 | 1,506,100 |
Apr 12, 2024 | 27.69 | 27.73 | 27.67 | 27.67 | 27.67 | 1,023,300 |
Apr 11, 2024 | 27.64 | 27.65 | 27.57 | 27.60 | 27.60 | 1,562,400 |
Apr 10, 2024 | 27.68 | 27.70 | 27.57 | 27.59 | 27.59 | 2,535,400 |
Apr 9, 2024 | 27.88 | 27.91 | 27.88 | 27.90 | 27.90 | 5,732,600 |
Apr 8, 2024 | 27.82 | 27.84 | 27.79 | 27.82 | 27.82 | 1,349,200 |
Apr 5, 2024 | 27.90 | 27.96 | 27.87 | 27.87 | 27.87 | 1,143,500 |
Apr 4, 2024 | 27.97 | 28.01 | 27.92 | 28.01 | 28.01 | 931,700 |
Apr 3, 2024 | 27.84 | 27.93 | 27.81 | 27.92 | 27.92 | 1,090,400 |
Apr 2, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 27.91 | 1,174,500 |
Apr 1, 2024 | 0.09 Dividend | |||||
Apr 1, 2024 | 28.03 | 28.05 | 27.91 | 27.93 | 27.93 | 1,054,300 |
Mar 28, 2024 | 28.17 | 28.20 | 28.15 | 28.18 | 28.09 | 2,664,500 |
Mar 27, 2024 | 28.18 | 28.23 | 28.17 | 28.20 | 28.11 | 1,995,100 |
Mar 26, 2024 | 28.11 | 28.15 | 28.08 | 28.15 | 28.06 | 1,115,700 |
Mar 25, 2024 | 28.14 | 28.15 | 28.10 | 28.11 | 28.02 | 605,700 |
Mar 22, 2024 | 28.18 | 28.18 | 28.15 | 28.17 | 28.08 | 959,300 |
Mar 21, 2024 | 28.11 | 28.13 | 27.97 | 28.07 | 27.98 | 1,612,600 |
Mar 20, 2024 | 28.03 | 28.11 | 28.00 | 28.08 | 27.99 | 1,634,500 |
Mar 19, 2024 | 27.98 | 28.02 | 27.98 | 28.01 | 27.92 | 851,700 |
Mar 18, 2024 | 27.96 | 27.97 | 27.92 | 27.94 | 27.85 | 802,100 |
Mar 15, 2024 | 27.99 | 28.00 | 27.96 | 27.97 | 27.88 | 832,800 |
Mar 14, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 27.92 | 1,367,000 |
Mar 13, 2024 | 28.17 | 28.18 | 28.14 | 28.14 | 28.05 | 1,222,700 |
Mar 12, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 28.09 | 1,131,100 |
Mar 11, 2024 | 28.30 | 28.31 | 28.26 | 28.28 | 28.19 | 886,600 |
Mar 8, 2024 | 28.33 | 28.35 | 28.29 | 28.31 | 28.22 | 1,727,400 |
Mar 7, 2024 | 28.28 | 28.29 | 28.24 | 28.29 | 28.20 | 1,936,500 |
Mar 6, 2024 | 28.23 | 28.28 | 28.22 | 28.22 | 28.13 | 1,842,500 |
Mar 5, 2024 | 28.17 | 28.23 | 28.15 | 28.20 | 28.11 | 1,116,100 |
Mar 4, 2024 | 28.08 | 28.12 | 28.07 | 28.08 | 27.99 | 942,100 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 28.02 | 28.16 | 27.98 | 28.14 | 28.05 | 2,364,100 |
Feb 29, 2024 | 28.09 | 28.14 | 28.08 | 28.11 | 27.94 | 1,624,400 |
Feb 28, 2024 | 28.02 | 28.07 | 28.01 | 28.06 | 27.89 | 2,697,600 |
Feb 27, 2024 | 28.00 | 28.04 | 27.98 | 27.99 | 27.82 | 1,551,200 |
Feb 26, 2024 | 28.06 | 28.06 | 27.99 | 28.03 | 27.86 | 1,058,800 |
Feb 23, 2024 | 27.99 | 28.07 | 27.98 | 28.05 | 27.88 | 1,181,300 |
Feb 22, 2024 | 27.99 | 28.03 | 27.95 | 27.98 | 27.81 | 2,202,900 |
Feb 21, 2024 | 28.09 | 28.09 | 27.99 | 28.01 | 27.84 | 2,960,500 |
Feb 20, 2024 | 28.07 | 28.11 | 28.06 | 28.07 | 27.90 | 1,077,900 |
Feb 16, 2024 | 27.99 | 28.02 | 27.98 | 28.02 | 27.85 | 1,276,800 |
Feb 15, 2024 | 28.15 | 28.16 | 28.08 | 28.11 | 27.94 | 1,539,800 |
Feb 14, 2024 | 27.99 | 28.09 | 27.99 | 28.06 | 27.89 | 6,629,700 |
Feb 13, 2024 | 28.05 | 28.06 | 27.96 | 27.96 | 27.79 | 1,189,800 |
Feb 12, 2024 | 28.20 | 28.23 | 28.17 | 28.21 | 28.04 | 1,229,500 |
Feb 9, 2024 | 28.17 | 28.20 | 28.16 | 28.19 | 28.02 | 5,983,900 |
Feb 8, 2024 | 28.23 | 28.26 | 28.20 | 28.22 | 28.05 | 2,493,100 |
Feb 7, 2024 | 28.28 | 28.37 | 28.27 | 28.28 | 28.11 | 2,096,000 |
Feb 6, 2024 | 28.23 | 28.33 | 28.22 | 28.32 | 28.15 | 1,698,700 |
Feb 5, 2024 | 28.26 | 28.28 | 28.18 | 28.20 | 28.03 | 1,318,600 |
Feb 2, 2024 | 28.41 | 28.45 | 28.34 | 28.38 | 28.21 | 2,314,600 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 28.63 | 28.72 | 28.58 | 28.64 | 28.47 | 2,243,200 |
Jan 31, 2024 | 28.56 | 28.64 | 28.52 | 28.63 | 28.37 | 2,134,500 |
Jan 30, 2024 | 28.47 | 28.49 | 28.39 | 28.44 | 28.18 | 2,150,100 |
Jan 29, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 28.19 | 1,575,600 |
Jan 26, 2024 | 28.37 | 28.37 | 28.32 | 28.35 | 28.10 | 8,915,900 |
Jan 25, 2024 | 28.35 | 28.39 | 28.33 | 28.39 | 28.14 | 3,209,400 |
Jan 24, 2024 | 28.42 | 28.43 | 28.28 | 28.29 | 28.04 | 1,554,400 |
Jan 23, 2024 | 28.34 | 28.35 | 28.31 | 28.34 | 28.09 | 1,056,400 |
Jan 22, 2024 | 28.38 | 28.41 | 28.36 | 28.38 | 28.13 | 1,459,300 |
Jan 19, 2024 | 28.30 | 28.32 | 28.25 | 28.31 | 28.06 | 1,911,100 |
Jan 18, 2024 | 28.36 | 28.38 | 28.31 | 28.34 | 28.09 | 1,807,900 |
Jan 17, 2024 | 28.36 | 28.39 | 28.32 | 28.36 | 28.11 | 1,637,600 |
Jan 16, 2024 | 28.53 | 28.56 | 28.42 | 28.46 | 28.20 | 2,914,500 |
Jan 12, 2024 | 28.60 | 28.65 | 28.56 | 28.60 | 28.34 | 2,251,800 |
Jan 11, 2024 | 28.43 | 28.53 | 28.41 | 28.52 | 28.26 | 5,666,900 |
Jan 10, 2024 | 28.46 | 28.47 | 28.39 | 28.39 | 28.14 | 3,884,600 |
Jan 9, 2024 | 28.40 | 28.44 | 28.40 | 28.41 | 28.15 | 1,273,000 |
Jan 8, 2024 | 28.37 | 28.49 | 28.36 | 28.41 | 28.15 | 2,309,700 |
Jan 5, 2024 | 28.35 | 28.49 | 28.33 | 28.35 | 28.10 | 2,597,600 |
Jan 4, 2024 | 28.41 | 28.44 | 28.39 | 28.40 | 28.14 | 1,523,100 |
Jan 3, 2024 | 28.40 | 28.53 | 28.38 | 28.51 | 28.25 | 1,837,900 |
Jan 2, 2024 | 28.46 | 28.50 | 28.45 | 28.47 | 28.21 | 1,884,400 |
Dec 29, 2023 | 28.53 | 28.60 | 28.53 | 28.56 | 28.30 | 1,404,000 |
Dec 28, 2023 | 28.60 | 28.64 | 28.56 | 28.58 | 28.32 | 1,957,700 |
Dec 27, 2023 | 28.57 | 28.65 | 28.56 | 28.64 | 28.38 | 1,771,700 |
Dec 26, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.24 | 1,119,900 |
Dec 22, 2023 | 28.55 | 28.55 | 28.47 | 28.51 | 28.25 | 7,968,000 |
Dec 21, 2023 | 28.58 | 28.60 | 28.48 | 28.50 | 28.24 | 1,512,400 |
Dec 20, 2023 | 28.47 | 28.53 | 28.43 | 28.51 | 28.25 | 2,485,600 |
Dec 19, 2023 | 28.40 | 28.45 | 28.40 | 28.41 | 28.15 | 2,141,900 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 28.40 | 28.41 | 28.36 | 28.38 | 28.13 | 1,527,000 |
Dec 15, 2023 | 28.49 | 28.55 | 28.48 | 28.50 | 28.16 | 1,907,300 |
Dec 14, 2023 | 28.49 | 28.59 | 28.49 | 28.54 | 28.20 | 3,318,900 |
Dec 13, 2023 | 28.11 | 28.41 | 28.10 | 28.40 | 28.06 | 4,262,300 |
Dec 12, 2023 | 28.02 | 28.08 | 28.01 | 28.06 | 27.73 | 7,324,500 |
Dec 11, 2023 | 27.98 | 28.03 | 27.94 | 28.03 | 27.70 | 2,650,900 |
Dec 8, 2023 | 28.04 | 28.09 | 27.98 | 28.02 | 27.69 | 1,895,100 |
Dec 7, 2023 | 28.16 | 28.22 | 28.15 | 28.17 | 27.83 | 2,338,700 |
Dec 6, 2023 | 28.16 | 28.20 | 28.13 | 28.18 | 27.84 | 2,673,100 |
Dec 5, 2023 | 28.07 | 28.15 | 28.05 | 28.13 | 27.79 | 4,273,400 |
Dec 4, 2023 | 28.02 | 28.06 | 27.96 | 28.00 | 27.67 | 2,179,800 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 27.90 | 28.11 | 27.90 | 28.09 | 27.75 | 4,002,300 |
Nov 30, 2023 | 28.01 | 28.01 | 27.94 | 27.99 | 27.57 | 1,716,100 |
Nov 29, 2023 | 28.05 | 28.11 | 28.02 | 28.06 | 27.64 | 2,673,600 |
Nov 28, 2023 | 27.84 | 27.97 | 27.83 | 27.97 | 27.56 | 2,387,700 |
Nov 27, 2023 | 27.76 | 27.85 | 27.76 | 27.84 | 27.43 | 1,465,000 |
Nov 24, 2023 | 27.72 | 27.74 | 27.71 | 27.71 | 27.30 | 1,205,000 |
Nov 22, 2023 | 27.83 | 27.85 | 27.75 | 27.80 | 27.39 | 2,432,800 |
Nov 21, 2023 | 27.81 | 27.85 | 27.77 | 27.82 | 27.41 | 2,516,900 |
Nov 20, 2023 | 27.72 | 27.79 | 27.71 | 27.77 | 27.36 | 1,407,100 |
Nov 17, 2023 | 27.78 | 27.78 | 27.72 | 27.76 | 27.35 | 1,744,300 |
Nov 16, 2023 | 27.73 | 27.80 | 27.73 | 27.76 | 27.35 | 1,844,800 |
Nov 15, 2023 | 27.67 | 27.67 | 27.60 | 27.62 | 27.21 | 1,494,100 |
Nov 14, 2023 | 27.74 | 27.79 | 27.71 | 27.76 | 27.35 | 2,182,500 |
Nov 13, 2023 | 27.40 | 27.47 | 27.37 | 27.47 | 27.06 | 1,576,700 |
Nov 10, 2023 | 27.53 | 27.54 | 27.44 | 27.46 | 27.05 | 1,793,200 |
Nov 9, 2023 | 27.61 | 27.61 | 27.44 | 27.45 | 27.04 | 3,005,600 |
Nov 8, 2023 | 27.58 | 27.65 | 27.58 | 27.63 | 27.22 | 3,440,600 |
Nov 7, 2023 | 27.53 | 27.62 | 27.53 | 27.58 | 27.17 | 2,831,500 |
Nov 6, 2023 | 27.54 | 27.54 | 27.47 | 27.50 | 27.09 | 3,381,700 |
Nov 3, 2023 | 27.62 | 27.71 | 27.59 | 27.59 | 27.18 | 2,293,000 |
Nov 2, 2023 | 27.48 | 27.50 | 27.40 | 27.43 | 27.02 | 1,912,500 |
Nov 1, 2023 | 0.08 Dividend | |||||
Nov 1, 2023 | 27.19 | 27.37 | 27.18 | 27.36 | 26.95 | 3,337,600 |
Oct 31, 2023 | 27.26 | 27.29 | 27.22 | 27.23 | 26.74 | 1,271,300 |
Oct 30, 2023 | 27.23 | 27.29 | 27.21 | 27.26 | 26.77 | 1,461,000 |
Oct 27, 2023 | 27.27 | 27.32 | 27.25 | 27.32 | 26.83 | 2,255,500 |
Oct 26, 2023 | 27.16 | 27.28 | 27.15 | 27.27 | 26.78 | 3,174,500 |
Oct 25, 2023 | 27.18 | 27.20 | 27.10 | 27.13 | 26.65 | 2,096,600 |
Oct 24, 2023 | 27.23 | 27.28 | 27.19 | 27.26 | 26.77 | 2,401,000 |
Oct 23, 2023 | 27.11 | 27.27 | 27.09 | 27.24 | 26.75 | 1,721,500 |
Oct 20, 2023 | 27.12 | 27.20 | 27.12 | 27.18 | 26.70 | 1,569,200 |
Oct 19, 2023 | 27.05 | 27.13 | 27.01 | 27.05 | 26.57 | 4,842,200 |
Oct 18, 2023 | 27.14 | 27.17 | 27.07 | 27.10 | 26.62 | 2,292,800 |
Oct 17, 2023 | 27.21 | 27.22 | 27.13 | 27.16 | 26.68 | 2,366,500 |
Oct 16, 2023 | 27.37 | 27.38 | 27.34 | 27.35 | 26.86 | 1,393,100 |
Oct 13, 2023 | 27.50 | 27.50 | 27.43 | 27.45 | 26.96 | 1,458,400 |
Oct 12, 2023 | 27.47 | 27.48 | 27.35 | 27.36 | 26.87 | 4,405,800 |
Oct 11, 2023 | 27.50 | 27.54 | 27.46 | 27.52 | 27.03 | 5,739,500 |
Oct 10, 2023 | 27.41 | 27.51 | 27.40 | 27.46 | 26.97 | 6,424,700 |
Oct 9, 2023 | 27.41 | 27.51 | 27.40 | 27.50 | 27.01 | 1,306,800 |
Oct 6, 2023 | 27.20 | 27.30 | 27.19 | 27.26 | 26.77 | 1,653,600 |
Oct 5, 2023 | 27.37 | 27.37 | 27.33 | 27.36 | 26.87 | 5,247,600 |
Oct 4, 2023 | 27.24 | 27.32 | 27.21 | 27.31 | 26.82 | 2,278,900 |
Oct 3, 2023 | 27.29 | 27.33 | 27.17 | 27.18 | 26.70 | 2,308,700 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 27.36 | 27.38 | 27.29 | 27.32 | 26.83 | 1,969,100 |
Sep 29, 2023 | 27.60 | 27.62 | 27.51 | 27.53 | 26.97 | 4,367,900 |
Sep 28, 2023 | 27.43 | 27.53 | 27.38 | 27.52 | 26.96 | 12,324,000 |
Sep 27, 2023 | 27.56 | 27.57 | 27.39 | 27.44 | 26.88 | 4,331,200 |
Sep 26, 2023 | 27.56 | 27.56 | 27.50 | 27.52 | 26.96 | 4,357,200 |
Sep 25, 2023 | 27.53 | 27.57 | 27.51 | 27.52 | 26.96 | 4,204,200 |
Sep 22, 2023 | 27.56 | 27.64 | 27.56 | 27.62 | 27.05 | 1,738,200 |
Sep 21, 2023 | 27.54 | 27.57 | 27.53 | 27.55 | 26.98 | 4,031,400 |
Sep 20, 2023 | 27.73 | 27.76 | 27.63 | 27.64 | 27.07 | 1,454,000 |
Sep 19, 2023 | 27.71 | 27.73 | 27.66 | 27.66 | 27.09 | 4,370,300 |
Sep 18, 2023 | 27.70 | 27.76 | 27.70 | 27.74 | 27.17 | 1,777,100 |
Sep 15, 2023 | 27.75 | 27.78 | 27.72 | 27.73 | 27.16 | 3,263,100 |
Sep 14, 2023 | 27.86 | 27.87 | 27.78 | 27.79 | 27.22 | 4,763,500 |
Sep 13, 2023 | 27.77 | 27.85 | 27.77 | 27.83 | 27.26 | 2,115,700 |
Sep 12, 2023 | 27.79 | 27.80 | 27.76 | 27.80 | 27.23 | 2,115,400 |
Sep 11, 2023 | 27.77 | 27.80 | 27.76 | 27.78 | 27.21 | 1,822,500 |
Sep 8, 2023 | 27.86 | 27.88 | 27.79 | 27.80 | 27.23 | 1,363,700 |
Sep 7, 2023 | 27.79 | 27.82 | 27.76 | 27.82 | 27.25 | 5,318,000 |
Sep 6, 2023 | 27.82 | 27.83 | 27.72 | 27.72 | 27.15 | 2,951,400 |
Sep 5, 2023 | 27.86 | 27.86 | 27.79 | 27.81 | 27.24 | 1,139,200 |
Sep 1, 2023 | 0.08 Dividend | |||||
Sep 1, 2023 | 28.04 | 28.04 | 27.88 | 27.92 | 27.35 | 1,868,800 |
Aug 31, 2023 | 28.05 | 28.10 | 28.03 | 28.07 | 27.42 | 4,619,300 |
Aug 30, 2023 | 28.06 | 28.07 | 28.01 | 28.02 | 27.37 | 3,516,500 |
Aug 29, 2023 | 27.84 | 28.04 | 27.83 | 28.03 | 27.38 | 5,270,800 |
Aug 28, 2023 | 27.86 | 27.88 | 27.82 | 27.88 | 27.23 | 1,749,700 |
Aug 25, 2023 | 27.81 | 27.88 | 27.75 | 27.81 | 27.17 | 1,555,800 |
Aug 24, 2023 | 27.85 | 27.91 | 27.83 | 27.84 | 27.20 | 4,375,200 |
Aug 23, 2023 | 27.83 | 27.92 | 27.83 | 27.91 | 27.26 | 2,678,300 |
Aug 22, 2023 | 27.73 | 27.75 | 27.69 | 27.72 | 27.08 | 2,713,400 |
Aug 21, 2023 | 27.77 | 27.77 | 27.71 | 27.73 | 27.09 | 1,195,800 |
Aug 18, 2023 | 27.83 | 27.89 | 27.82 | 27.84 | 27.20 | 2,415,600 |
Aug 17, 2023 | 27.82 | 27.83 | 27.73 | 27.80 | 27.16 | 7,254,300 |
Aug 16, 2023 | 27.86 | 27.91 | 27.78 | 27.79 | 27.15 | 3,126,400 |
Aug 15, 2023 | 27.87 | 27.94 | 27.84 | 27.86 | 27.21 | 2,592,100 |
Aug 14, 2023 | 27.89 | 27.94 | 27.84 | 27.88 | 27.23 | 2,376,900 |
Aug 11, 2023 | 27.95 | 28.02 | 27.92 | 27.92 | 27.27 | 1,231,300 |
Aug 10, 2023 | 28.18 | 28.22 | 28.03 | 28.05 | 27.40 | 5,829,900 |
Aug 9, 2023 | 28.18 | 28.21 | 28.16 | 28.16 | 27.51 | 2,840,200 |
Aug 8, 2023 | 28.17 | 28.23 | 28.16 | 28.17 | 27.52 | 3,008,600 |
Aug 7, 2023 | 28.11 | 28.12 | 28.07 | 28.10 | 27.45 | 1,963,800 |
Aug 4, 2023 | 28.01 | 28.14 | 28.00 | 28.12 | 27.47 | 3,400,000 |
Aug 3, 2023 | 27.92 | 27.96 | 27.89 | 27.91 | 27.26 | 4,695,100 |
Aug 2, 2023 | 28.00 | 28.03 | 27.94 | 28.02 | 27.37 | 3,525,300 |
Aug 1, 2023 | 0.07 Dividend | |||||
Aug 1, 2023 | 28.04 | 28.09 | 28.00 | 28.03 | 27.38 | 1,209,000 |
Jul 31, 2023 | 28.16 | 28.23 | 28.16 | 28.19 | 27.47 | 3,533,600 |
Jul 28, 2023 | 28.15 | 28.20 | 28.13 | 28.18 | 27.46 | 909,400 |
Jul 27, 2023 | 28.23 | 28.24 | 28.07 | 28.09 | 27.37 | 5,730,900 |
Jul 26, 2023 | 28.25 | 28.31 | 28.20 | 28.29 | 27.57 | 4,586,500 |
Jul 25, 2023 | 28.18 | 28.22 | 28.17 | 28.21 | 27.49 | 3,534,800 |
Jul 24, 2023 | 28.35 | 28.37 | 28.24 | 28.24 | 27.52 | 3,601,200 |
Jul 21, 2023 | 28.33 | 28.35 | 28.30 | 28.30 | 27.57 | 2,642,900 |
Jul 20, 2023 | 28.34 | 28.35 | 28.26 | 28.31 | 27.58 | 6,653,300 |
Jul 19, 2023 | 28.44 | 28.47 | 28.40 | 28.46 | 27.73 | 3,166,300 |
Jul 18, 2023 | 28.46 | 28.48 | 28.39 | 28.39 | 27.66 | 2,402,000 |
Jul 17, 2023 | 28.38 | 28.41 | 28.34 | 28.39 | 27.66 | 3,883,100 |
Jul 14, 2023 | 28.41 | 28.44 | 28.34 | 28.34 | 27.61 | 1,864,200 |
Jul 13, 2023 | 28.41 | 28.49 | 28.37 | 28.48 | 27.75 | 4,609,600 |
Jul 12, 2023 | 28.24 | 28.31 | 28.20 | 28.27 | 27.55 | 5,798,200 |
Jul 11, 2023 | 28.05 | 28.10 | 28.04 | 28.06 | 27.34 | 4,215,000 |
Jul 10, 2023 | 27.96 | 28.07 | 27.96 | 28.05 | 27.33 | 1,934,300 |
Jul 7, 2023 | 27.91 | 27.99 | 27.90 | 27.91 | 27.19 | 3,111,500 |
Jul 6, 2023 | 27.89 | 27.92 | 27.77 | 27.90 | 27.19 | 11,936,700 |
Jul 5, 2023 | 28.16 | 28.17 | 28.03 | 28.06 | 27.34 | 5,573,100 |
Jul 3, 2023 | 0.07 Dividend | |||||
Jul 3, 2023 | 28.21 | 28.27 | 28.14 | 28.15 | 27.43 | 1,472,500 |
Jun 30, 2023 | 28.27 | 28.31 | 28.24 | 28.29 | 27.50 | 12,069,400 |
Jun 29, 2023 | 28.29 | 28.30 | 28.24 | 28.28 | 27.49 | 8,934,800 |
Jun 28, 2023 | 28.44 | 28.49 | 28.39 | 28.48 | 27.69 | 1,767,300 |
Jun 27, 2023 | 28.48 | 28.51 | 28.37 | 28.39 | 27.60 | 2,793,800 |
Jun 26, 2023 | 28.48 | 28.50 | 28.45 | 28.48 | 27.69 | 5,082,200 |
Jun 23, 2023 | 28.51 | 28.52 | 28.40 | 28.43 | 27.64 | 5,804,100 |
Jun 22, 2023 | 28.41 | 28.45 | 28.34 | 28.36 | 27.57 | 6,301,400 |
Jun 21, 2023 | 28.40 | 28.49 | 28.37 | 28.47 | 27.68 | 3,324,300 |
Jun 20, 2023 | 28.43 | 28.51 | 28.43 | 28.46 | 27.67 | 4,857,500 |
Jun 16, 2023 | 28.39 | 28.45 | 28.34 | 28.40 | 27.61 | 2,471,400 |
Jun 15, 2023 | 28.46 | 28.51 | 28.43 | 28.50 | 27.70 | 10,564,500 |
Jun 14, 2023 | 28.42 | 28.44 | 28.25 | 28.34 | 27.55 | 5,726,800 |
Jun 13, 2023 | 28.55 | 28.56 | 28.31 | 28.34 | 27.55 | 5,656,700 |
Jun 12, 2023 | 28.48 | 28.50 | 28.41 | 28.49 | 27.70 | 2,195,400 |
Jun 9, 2023 | 28.47 | 28.48 | 28.42 | 28.45 | 27.66 | 10,036,700 |
Jun 8, 2023 | 28.46 | 28.55 | 28.46 | 28.54 | 27.74 | 7,039,000 |
Jun 7, 2023 | 28.52 | 28.53 | 28.38 | 28.42 | 27.63 | 7,107,500 |
Jun 6, 2023 | 28.55 | 28.55 | 28.48 | 28.54 | 27.74 | 1,104,100 |
Jun 5, 2023 | 28.46 | 28.59 | 28.43 | 28.54 | 27.74 | 5,457,300 |
Jun 2, 2023 | 28.67 | 28.68 | 28.51 | 28.52 | 27.72 | 6,557,700 |
Jun 1, 2023 | 0.07 Dividend | |||||
Jun 1, 2023 | 28.72 | 28.77 | 28.69 | 28.71 | 27.91 | 4,170,300 |
May 31, 2023 | 28.65 | 28.75 | 28.62 | 28.72 | 27.85 | 5,148,700 |
May 30, 2023 | 28.53 | 28.64 | 28.50 | 28.63 | 27.77 | 3,043,600 |
May 26, 2023 | 28.41 | 28.46 | 28.36 | 28.45 | 27.59 | 2,603,200 |
May 25, 2023 | 28.57 | 28.57 | 28.45 | 28.46 | 27.60 | 9,924,100 |
May 24, 2023 | 28.71 | 28.71 | 28.61 | 28.62 | 27.76 | 2,413,600 |
May 23, 2023 | 28.63 | 28.71 | 28.60 | 28.68 | 27.81 | 3,708,200 |
May 22, 2023 | 28.68 | 28.73 | 28.64 | 28.66 | 27.80 | 5,581,000 |
May 19, 2023 | 28.68 | 28.80 | 28.64 | 28.67 | 27.81 | 3,176,200 |
May 18, 2023 | 28.82 | 28.82 | 28.74 | 28.76 | 27.89 | 8,799,700 |
May 17, 2023 | 28.98 | 28.99 | 28.87 | 28.90 | 28.03 | 4,240,000 |
May 16, 2023 | 28.99 | 29.01 | 28.93 | 28.98 | 28.11 | 1,380,800 |
May 15, 2023 | 29.03 | 29.06 | 29.02 | 29.06 | 28.18 | 3,082,800 |
May 12, 2023 | 29.19 | 29.21 | 29.07 | 29.09 | 28.21 | 3,533,700 |
May 11, 2023 | 29.29 | 29.31 | 29.19 | 29.21 | 28.33 | 4,353,000 |
May 10, 2023 | 29.09 | 29.18 | 29.09 | 29.16 | 28.28 | 2,632,200 |
May 9, 2023 | 28.99 | 29.02 | 28.96 | 28.98 | 28.11 | 4,944,100 |
May 8, 2023 | 29.00 | 29.06 | 28.99 | 29.00 | 28.13 | 3,656,900 |
May 5, 2023 | 29.13 | 29.15 | 29.07 | 29.12 | 28.24 | 3,505,000 |
May 4, 2023 | 29.19 | 29.40 | 29.19 | 29.26 | 28.38 | 9,160,400 |
May 3, 2023 | 29.13 | 29.24 | 29.10 | 29.23 | 28.35 | 3,120,600 |
May 2, 2023 | 28.85 | 29.08 | 28.85 | 29.07 | 28.19 | 4,505,500 |
May 1, 2023 | 0.07 Dividend | |||||
May 1, 2023 | 28.93 | 28.94 | 28.77 | 28.78 | 27.91 | 3,623,500 |
Apr 28, 2023 | 29.05 | 29.08 | 29.00 | 29.08 | 28.14 | 2,270,100 |
Apr 27, 2023 | 29.00 | 29.00 | 28.91 | 28.92 | 27.98 | 2,661,300 |
Apr 26, 2023 | 29.17 | 29.18 | 29.04 | 29.08 | 28.14 | 4,505,800 |
Apr 25, 2023 | 29.06 | 29.18 | 29.06 | 29.17 | 28.22 | 3,113,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.12
+3.02%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
SMH VanEck Semiconductor ETF
211.59
+1.71%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.44
+1.39%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.96
+0.57%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
CCOR Core Alternative ETF
26.45
+0.46%
GLD SPDR Gold Shares
215.62
+0.46%
IAU iShares Gold Trust
44.04
+0.42%
XLU Utilities Select Sector SPDR Fund
67.04
+0.45%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.33
+0.44%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
CNYA iShares MSCI China A ETF
25.96
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
XLB Materials Select Sector SPDR Fund
88.62
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.92
+0.25%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
MLPX Global X MLP & Energy Infrastructure ETF
49.19
+0.24%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPEM SPDR Portfolio Emerging Markets ETF
36.09
+0.14%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
IYE iShares U.S. Energy ETF
50.21
+0.04%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.33
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLOT iShares Floating Rate Bond ETF
51.04
+0.06%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
LIT Global X Lithium & Battery Tech ETF
41.88
-0.02%
VDE Vanguard Energy Index Fund ETF Shares
133.96
+0.04%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
XLE Energy Select Sector SPDR Fund
96.21
+0.02%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
EWC iShares MSCI Canada ETF
37.36
-0.01%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.57
-0.05%
XCEM Columbia EM Core ex-China ETF
30.12
-0.04%