NYSEArca - Delayed Quote • USD
iShares Aaa - A Rated Corporate Bond ETF (QLTA)
At close: 4:00 PM EDT
After hours: 4:03 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 26, 2024 | 46.18 | 46.21 | 46.13 | 46.13 | 46.13 | 150,939 |
Apr 25, 2024 | 45.86 | 46.03 | 45.81 | 46.03 | 46.03 | 85,900 |
Apr 24, 2024 | 46.13 | 46.17 | 46.02 | 46.12 | 46.12 | 197,100 |
Apr 23, 2024 | 46.17 | 46.38 | 46.13 | 46.25 | 46.25 | 129,400 |
Apr 22, 2024 | 46.09 | 46.21 | 46.09 | 46.18 | 46.18 | 49,000 |
Apr 19, 2024 | 46.16 | 46.20 | 46.09 | 46.12 | 46.12 | 68,400 |
Apr 18, 2024 | 46.17 | 46.17 | 46.02 | 46.06 | 46.06 | 112,500 |
Apr 17, 2024 | 46.14 | 46.22 | 46.06 | 46.16 | 46.16 | 161,700 |
Apr 16, 2024 | 45.94 | 45.98 | 45.83 | 45.93 | 45.93 | 669,700 |
Apr 15, 2024 | 46.26 | 46.26 | 46.03 | 46.05 | 46.05 | 75,300 |
Apr 12, 2024 | 46.52 | 46.56 | 46.46 | 46.47 | 46.47 | 77,600 |
Apr 11, 2024 | 46.54 | 46.56 | 46.29 | 46.38 | 46.38 | 47,800 |
Apr 10, 2024 | 46.70 | 46.70 | 46.39 | 46.44 | 46.44 | 267,000 |
Apr 9, 2024 | 46.99 | 47.00 | 46.92 | 46.99 | 46.99 | 45,900 |
Apr 8, 2024 | 46.77 | 46.87 | 46.76 | 46.81 | 46.81 | 97,900 |
Apr 5, 2024 | 46.86 | 46.93 | 46.80 | 46.82 | 46.82 | 47,100 |
Apr 4, 2024 | 47.10 | 47.10 | 46.92 | 47.00 | 47.00 | 62,100 |
Apr 3, 2024 | 46.78 | 46.98 | 46.73 | 46.95 | 46.95 | 86,300 |
Apr 2, 2024 | 46.78 | 46.92 | 46.72 | 46.90 | 46.90 | 89,000 |
Apr 1, 2024 | 0.16 Dividend | |||||
Apr 1, 2024 | 47.18 | 47.18 | 46.94 | 47.00 | 47.00 | 187,800 |
Mar 28, 2024 | 47.48 | 47.58 | 47.45 | 47.48 | 47.32 | 111,900 |
Mar 27, 2024 | 47.33 | 47.54 | 47.31 | 47.54 | 47.38 | 181,000 |
Mar 26, 2024 | 47.26 | 47.31 | 47.21 | 47.25 | 47.09 | 124,300 |
Mar 25, 2024 | 47.39 | 47.39 | 47.26 | 47.26 | 47.10 | 196,900 |
Mar 22, 2024 | 47.43 | 47.50 | 47.39 | 47.39 | 47.23 | 104,200 |
Mar 21, 2024 | 47.33 | 47.36 | 47.20 | 47.25 | 47.09 | 337,600 |
Mar 20, 2024 | 47.16 | 47.24 | 47.02 | 47.20 | 47.04 | 100,900 |
Mar 19, 2024 | 47.08 | 47.20 | 47.06 | 47.13 | 46.97 | 49,000 |
Mar 18, 2024 | 47.10 | 47.12 | 47.00 | 47.00 | 46.84 | 109,700 |
Mar 15, 2024 | 47.05 | 47.11 | 47.01 | 47.09 | 46.93 | 60,700 |
Mar 14, 2024 | 47.24 | 47.24 | 47.05 | 47.06 | 46.90 | 121,500 |
Mar 13, 2024 | 47.38 | 47.48 | 47.35 | 47.36 | 47.20 | 289,400 |
Mar 12, 2024 | 47.46 | 47.53 | 47.38 | 47.40 | 47.24 | 48,900 |
Mar 11, 2024 | 47.55 | 47.61 | 47.50 | 47.55 | 47.39 | 39,200 |
Mar 8, 2024 | 47.59 | 47.64 | 47.52 | 47.57 | 47.41 | 128,500 |
Mar 7, 2024 | 47.54 | 47.54 | 47.41 | 47.50 | 47.34 | 59,200 |
Mar 6, 2024 | 47.38 | 47.50 | 47.37 | 47.40 | 47.24 | 150,300 |
Mar 5, 2024 | 47.28 | 47.37 | 47.23 | 47.29 | 47.13 | 715,000 |
Mar 4, 2024 | 47.04 | 47.12 | 47.04 | 47.06 | 46.90 | 100,800 |
Mar 1, 2024 | 46.87 | 47.18 | 46.74 | 47.16 | 47.00 | 101,000 |
Feb 29, 2024 | 47.13 | 47.23 | 47.02 | 47.06 | 46.90 | 177,100 |
Feb 28, 2024 | 47.01 | 47.04 | 46.96 | 47.03 | 46.87 | 66,400 |
Feb 27, 2024 | 47.02 | 47.10 | 46.98 | 47.01 | 46.85 | 287,800 |
Feb 26, 2024 | 47.19 | 47.19 | 46.98 | 47.04 | 46.88 | 316,200 |
Feb 23, 2024 | 47.06 | 47.23 | 47.06 | 47.20 | 47.04 | 121,600 |
Feb 22, 2024 | 47.05 | 47.13 | 47.02 | 47.08 | 46.92 | 56,400 |
Feb 21, 2024 | 47.13 | 47.14 | 46.98 | 47.03 | 46.87 | 57,700 |
Feb 20, 2024 | 47.10 | 47.16 | 47.04 | 47.13 | 46.97 | 56,400 |
Feb 16, 2024 | 46.94 | 47.03 | 46.91 | 47.00 | 46.84 | 46,300 |
Feb 15, 2024 | 47.20 | 47.23 | 47.06 | 47.14 | 46.98 | 92,800 |
Feb 14, 2024 | 46.91 | 47.02 | 46.87 | 47.01 | 46.85 | 125,400 |
Feb 13, 2024 | 46.94 | 46.95 | 46.80 | 46.83 | 46.68 | 133,000 |
Feb 12, 2024 | 47.24 | 47.29 | 47.16 | 47.27 | 47.11 | 48,900 |
Feb 9, 2024 | 47.18 | 47.25 | 47.18 | 47.22 | 47.06 | 150,100 |
Feb 8, 2024 | 47.39 | 47.39 | 47.25 | 47.29 | 47.13 | 72,600 |
Feb 7, 2024 | 47.49 | 47.61 | 47.45 | 47.48 | 47.32 | 220,800 |
Feb 6, 2024 | 47.42 | 47.63 | 47.41 | 47.59 | 47.43 | 89,500 |
Feb 5, 2024 | 47.42 | 47.47 | 47.29 | 47.38 | 47.22 | 53,100 |
Feb 2, 2024 | 47.67 | 47.79 | 47.60 | 47.70 | 47.54 | 231,100 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 48.07 | 48.22 | 47.94 | 48.13 | 47.97 | 157,900 |
Jan 31, 2024 | 48.03 | 48.13 | 47.88 | 47.92 | 47.61 | 212,100 |
Jan 30, 2024 | 47.82 | 47.85 | 47.66 | 47.83 | 47.52 | 134,900 |
Jan 29, 2024 | 47.72 | 47.79 | 47.66 | 47.73 | 47.42 | 89,300 |
Jan 26, 2024 | 47.65 | 47.67 | 47.55 | 47.56 | 47.25 | 62,100 |
Jan 25, 2024 | 47.59 | 47.67 | 47.55 | 47.65 | 47.34 | 90,500 |
Jan 24, 2024 | 47.66 | 47.69 | 47.39 | 47.40 | 47.09 | 177,100 |
Jan 23, 2024 | 47.55 | 47.55 | 47.39 | 47.48 | 47.17 | 507,300 |
Jan 22, 2024 | 47.70 | 47.71 | 47.57 | 47.63 | 47.32 | 64,200 |
Jan 19, 2024 | 47.46 | 47.53 | 47.37 | 47.52 | 47.21 | 70,300 |
Jan 18, 2024 | 47.59 | 47.60 | 47.44 | 47.46 | 47.15 | 234,300 |
Jan 17, 2024 | 47.56 | 47.60 | 47.43 | 47.57 | 47.26 | 213,400 |
Jan 16, 2024 | 47.85 | 47.88 | 47.59 | 47.66 | 47.35 | 121,900 |
Jan 12, 2024 | 48.07 | 48.18 | 47.94 | 48.02 | 47.71 | 69,600 |
Jan 11, 2024 | 47.77 | 47.98 | 47.66 | 47.96 | 47.65 | 144,900 |
Jan 10, 2024 | 47.81 | 47.90 | 47.66 | 47.71 | 47.40 | 166,000 |
Jan 9, 2024 | 47.60 | 47.76 | 47.60 | 47.73 | 47.42 | 630,500 |
Jan 8, 2024 | 47.47 | 47.74 | 47.47 | 47.70 | 47.39 | 111,600 |
Jan 5, 2024 | 47.43 | 47.73 | 47.39 | 47.44 | 47.13 | 90,500 |
Jan 4, 2024 | 47.53 | 47.61 | 47.51 | 47.57 | 47.26 | 25,400 |
Jan 3, 2024 | 47.53 | 47.81 | 47.50 | 47.78 | 47.47 | 117,000 |
Jan 2, 2024 | 47.85 | 47.94 | 47.80 | 47.84 | 47.53 | 320,500 |
Dec 29, 2023 | 48.17 | 48.25 | 48.08 | 48.13 | 47.82 | 75,600 |
Dec 28, 2023 | 48.30 | 48.38 | 48.21 | 48.25 | 47.94 | 205,200 |
Dec 27, 2023 | 48.18 | 48.38 | 48.15 | 48.35 | 48.04 | 119,000 |
Dec 26, 2023 | 47.94 | 48.04 | 47.94 | 48.00 | 47.69 | 40,000 |
Dec 22, 2023 | 48.06 | 48.08 | 47.89 | 47.92 | 47.61 | 48,100 |
Dec 21, 2023 | 48.14 | 48.17 | 47.93 | 48.02 | 47.71 | 115,000 |
Dec 20, 2023 | 47.96 | 48.06 | 47.88 | 48.04 | 47.73 | 310,700 |
Dec 19, 2023 | 47.95 | 48.03 | 47.91 | 47.94 | 47.63 | 184,200 |
Dec 18, 2023 | 47.92 | 47.92 | 47.84 | 47.85 | 47.54 | 130,500 |
Dec 15, 2023 | 48.03 | 48.08 | 47.95 | 48.00 | 47.69 | 71,600 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 14, 2023 | 47.91 | 48.18 | 47.91 | 48.09 | 47.78 | 177,200 |
Dec 13, 2023 | 47.26 | 47.86 | 47.22 | 47.80 | 47.33 | 68,100 |
Dec 12, 2023 | 46.93 | 47.14 | 46.87 | 47.11 | 46.65 | 100,400 |
Dec 11, 2023 | 46.84 | 46.92 | 46.76 | 46.90 | 46.44 | 56,100 |
Dec 8, 2023 | 46.96 | 47.02 | 46.87 | 46.95 | 46.49 | 125,800 |
Dec 7, 2023 | 47.12 | 47.28 | 47.10 | 47.18 | 46.72 | 78,600 |
Dec 6, 2023 | 47.12 | 47.24 | 47.08 | 47.16 | 46.70 | 98,900 |
Dec 5, 2023 | 46.84 | 47.06 | 46.84 | 47.02 | 46.56 | 209,200 |
Dec 4, 2023 | 46.73 | 46.80 | 46.61 | 46.73 | 46.28 | 141,400 |
Dec 1, 2023 | 0.15 Dividend | |||||
Dec 1, 2023 | 46.47 | 46.88 | 46.42 | 46.85 | 46.39 | 79,700 |
Nov 30, 2023 | 46.65 | 46.66 | 46.47 | 46.59 | 45.99 | 74,300 |
Nov 29, 2023 | 46.65 | 46.78 | 46.59 | 46.77 | 46.17 | 147,900 |
Nov 28, 2023 | 46.18 | 46.44 | 46.18 | 46.44 | 45.84 | 226,400 |
Nov 27, 2023 | 46.10 | 46.32 | 46.05 | 46.29 | 45.69 | 132,500 |
Nov 24, 2023 | 46.02 | 46.08 | 46.00 | 46.00 | 45.41 | 650,400 |
Nov 22, 2023 | 46.09 | 46.21 | 46.06 | 46.17 | 45.58 | 104,600 |
Nov 21, 2023 | 46.02 | 46.08 | 45.95 | 46.03 | 45.44 | 97,500 |
Nov 20, 2023 | 45.89 | 46.05 | 45.83 | 46.03 | 45.44 | 40,500 |
Nov 17, 2023 | 45.87 | 45.95 | 45.81 | 45.89 | 45.30 | 65,000 |
Nov 16, 2023 | 45.61 | 45.81 | 45.61 | 45.80 | 45.21 | 71,300 |
Nov 15, 2023 | 45.57 | 45.57 | 45.41 | 45.50 | 44.91 | 96,400 |
Nov 14, 2023 | 45.68 | 45.82 | 45.66 | 45.73 | 45.14 | 135,500 |
Nov 13, 2023 | 45.02 | 45.16 | 44.95 | 45.12 | 44.54 | 133,000 |
Nov 10, 2023 | 45.18 | 45.31 | 45.06 | 45.12 | 44.54 | 74,800 |
Nov 9, 2023 | 45.28 | 45.28 | 44.87 | 44.96 | 44.38 | 53,200 |
Nov 8, 2023 | 45.24 | 45.35 | 45.21 | 45.32 | 44.74 | 100,000 |
Nov 7, 2023 | 45.02 | 45.21 | 44.95 | 45.15 | 44.57 | 30,600 |
Nov 6, 2023 | 45.00 | 45.00 | 44.83 | 44.87 | 44.29 | 314,000 |
Nov 3, 2023 | 45.30 | 45.39 | 45.05 | 45.05 | 44.47 | 87,300 |
Nov 2, 2023 | 44.84 | 44.92 | 44.76 | 44.87 | 44.29 | 231,800 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 44.13 | 44.48 | 44.13 | 44.48 | 43.91 | 62,400 |
Oct 31, 2023 | 44.22 | 44.32 | 44.10 | 44.13 | 43.42 | 174,000 |
Oct 30, 2023 | 44.20 | 44.25 | 44.06 | 44.18 | 43.46 | 47,600 |
Oct 27, 2023 | 44.32 | 44.34 | 44.18 | 44.29 | 43.57 | 103,000 |
Oct 26, 2023 | 44.10 | 44.34 | 44.07 | 44.31 | 43.59 | 104,800 |
Oct 25, 2023 | 44.21 | 44.21 | 43.99 | 44.09 | 43.38 | 43,200 |
Oct 24, 2023 | 44.27 | 44.41 | 44.20 | 44.37 | 43.65 | 128,500 |
Oct 23, 2023 | 43.84 | 44.30 | 43.80 | 44.22 | 43.50 | 87,100 |
Oct 20, 2023 | 43.87 | 43.99 | 43.85 | 43.97 | 43.26 | 113,900 |
Oct 19, 2023 | 44.00 | 44.11 | 43.80 | 43.80 | 43.09 | 105,300 |
Oct 18, 2023 | 44.21 | 44.22 | 44.01 | 44.08 | 43.37 | 78,900 |
Oct 17, 2023 | 44.29 | 44.45 | 44.22 | 44.35 | 43.63 | 116,500 |
Oct 16, 2023 | 44.73 | 44.73 | 44.60 | 44.60 | 43.88 | 119,300 |
Oct 13, 2023 | 44.95 | 44.98 | 44.82 | 44.90 | 44.17 | 239,200 |
Oct 12, 2023 | 45.01 | 45.04 | 44.59 | 44.67 | 43.95 | 43,200 |
Oct 11, 2023 | 45.04 | 45.10 | 44.90 | 45.03 | 44.30 | 54,100 |
Oct 10, 2023 | 44.70 | 44.95 | 44.63 | 44.87 | 44.14 | 98,700 |
Oct 9, 2023 | 44.56 | 44.86 | 44.53 | 44.83 | 44.10 | 44,000 |
Oct 6, 2023 | 44.17 | 44.43 | 44.09 | 44.37 | 43.65 | 52,100 |
Oct 5, 2023 | 44.58 | 44.62 | 44.43 | 44.50 | 43.78 | 49,100 |
Oct 4, 2023 | 44.36 | 44.53 | 44.26 | 44.51 | 43.79 | 77,600 |
Oct 3, 2023 | 44.51 | 44.56 | 44.17 | 44.20 | 43.48 | 84,300 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 44.81 | 44.82 | 44.60 | 44.63 | 43.91 | 55,600 |
Sep 29, 2023 | 45.32 | 45.37 | 44.99 | 45.08 | 44.21 | 95,400 |
Sep 28, 2023 | 44.92 | 45.14 | 44.83 | 45.14 | 44.27 | 85,600 |
Sep 27, 2023 | 45.41 | 45.41 | 44.94 | 45.06 | 44.19 | 66,200 |
Sep 26, 2023 | 45.38 | 45.42 | 45.20 | 45.22 | 44.35 | 79,000 |
Sep 25, 2023 | 45.40 | 45.50 | 45.34 | 45.34 | 44.47 | 50,800 |
Sep 22, 2023 | 45.57 | 45.72 | 45.51 | 45.70 | 44.82 | 53,900 |
Sep 21, 2023 | 45.54 | 45.54 | 45.45 | 45.48 | 44.60 | 66,400 |
Sep 20, 2023 | 45.95 | 46.02 | 45.83 | 45.83 | 44.95 | 68,200 |
Sep 19, 2023 | 45.86 | 45.92 | 45.83 | 45.84 | 44.96 | 115,600 |
Sep 18, 2023 | 45.84 | 45.99 | 45.83 | 45.95 | 45.06 | 124,200 |
Sep 15, 2023 | 45.95 | 45.95 | 45.83 | 45.88 | 45.00 | 39,000 |
Sep 14, 2023 | 46.09 | 46.09 | 45.95 | 45.97 | 45.08 | 46,400 |
Sep 13, 2023 | 45.92 | 46.07 | 45.90 | 46.01 | 45.12 | 89,200 |
Sep 12, 2023 | 45.96 | 45.97 | 45.89 | 45.95 | 45.06 | 89,400 |
Sep 11, 2023 | 46.00 | 46.01 | 45.91 | 45.96 | 45.07 | 59,500 |
Sep 8, 2023 | 46.11 | 46.20 | 46.04 | 46.06 | 45.17 | 52,800 |
Sep 7, 2023 | 45.89 | 46.02 | 45.86 | 46.00 | 45.11 | 94,700 |
Sep 6, 2023 | 45.95 | 45.95 | 45.77 | 45.85 | 44.97 | 135,500 |
Sep 5, 2023 | 46.03 | 46.04 | 45.85 | 45.87 | 44.99 | 76,700 |
Sep 1, 2023 | 0.14 Dividend | |||||
Sep 1, 2023 | 46.37 | 46.43 | 46.11 | 46.16 | 45.27 | 226,800 |
Aug 31, 2023 | 46.51 | 46.64 | 46.51 | 46.55 | 45.51 | 206,100 |
Aug 30, 2023 | 46.55 | 46.57 | 46.47 | 46.48 | 45.44 | 34,800 |
Aug 29, 2023 | 46.20 | 46.54 | 46.18 | 46.52 | 45.48 | 118,500 |
Aug 28, 2023 | 46.28 | 46.28 | 46.13 | 46.22 | 45.19 | 112,700 |
Aug 25, 2023 | 46.06 | 46.16 | 45.95 | 46.12 | 45.09 | 345,500 |
Aug 24, 2023 | 46.17 | 46.21 | 46.09 | 46.12 | 45.09 | 41,700 |
Aug 23, 2023 | 45.97 | 46.24 | 45.97 | 46.24 | 45.21 | 62,500 |
Aug 22, 2023 | 45.62 | 45.74 | 45.59 | 45.70 | 44.68 | 172,500 |
Aug 21, 2023 | 45.67 | 45.69 | 45.54 | 45.62 | 44.60 | 120,300 |
Aug 18, 2023 | 45.71 | 45.89 | 45.68 | 45.85 | 44.83 | 230,200 |
Aug 17, 2023 | 45.74 | 45.77 | 45.60 | 45.68 | 44.66 | 106,200 |
Aug 16, 2023 | 45.95 | 46.02 | 45.74 | 45.79 | 44.77 | 75,700 |
Aug 15, 2023 | 46.04 | 46.11 | 45.95 | 45.95 | 44.93 | 430,600 |
Aug 14, 2023 | 46.13 | 46.23 | 46.02 | 46.19 | 45.16 | 108,400 |
Aug 11, 2023 | 46.17 | 46.28 | 46.14 | 46.16 | 45.13 | 45,500 |
Aug 10, 2023 | 46.62 | 46.70 | 46.26 | 46.26 | 45.23 | 75,600 |
Aug 9, 2023 | 46.57 | 46.62 | 46.54 | 46.57 | 45.53 | 102,300 |
Aug 8, 2023 | 46.55 | 46.61 | 46.50 | 46.54 | 45.50 | 48,700 |
Aug 7, 2023 | 46.44 | 46.44 | 46.34 | 46.38 | 45.35 | 94,300 |
Aug 4, 2023 | 46.16 | 46.52 | 46.16 | 46.48 | 45.44 | 65,200 |
Aug 3, 2023 | 46.09 | 46.13 | 45.99 | 46.06 | 45.03 | 716,100 |
Aug 2, 2023 | 46.42 | 46.43 | 46.26 | 46.40 | 45.37 | 74,000 |
Aug 1, 2023 | 0.14 Dividend | |||||
Aug 1, 2023 | 46.78 | 46.79 | 46.58 | 46.63 | 45.59 | 193,100 |
Jul 31, 2023 | 47.07 | 47.20 | 47.03 | 47.14 | 45.95 | 68,600 |
Jul 28, 2023 | 46.89 | 47.05 | 46.89 | 47.04 | 45.85 | 44,700 |
Jul 27, 2023 | 47.17 | 47.22 | 46.72 | 46.78 | 45.60 | 88,500 |
Jul 26, 2023 | 47.20 | 47.27 | 47.06 | 47.25 | 46.06 | 64,000 |
Jul 25, 2023 | 47.04 | 47.14 | 47.02 | 47.09 | 45.90 | 33,100 |
Jul 24, 2023 | 47.22 | 47.29 | 47.13 | 47.13 | 45.94 | 124,800 |
Jul 21, 2023 | 47.24 | 47.25 | 47.16 | 47.20 | 46.01 | 149,100 |
Jul 20, 2023 | 47.18 | 47.21 | 47.00 | 47.12 | 45.93 | 81,700 |
Jul 19, 2023 | 47.19 | 47.40 | 47.19 | 47.36 | 46.16 | 151,700 |
Jul 18, 2023 | 47.20 | 47.27 | 47.17 | 47.19 | 46.00 | 44,000 |
Jul 17, 2023 | 47.00 | 47.11 | 46.97 | 47.06 | 45.87 | 208,700 |
Jul 14, 2023 | 47.27 | 47.27 | 46.99 | 46.99 | 45.80 | 40,300 |
Jul 13, 2023 | 47.19 | 47.35 | 47.14 | 47.31 | 46.11 | 163,000 |
Jul 12, 2023 | 46.85 | 47.03 | 46.85 | 47.01 | 45.82 | 54,500 |
Jul 11, 2023 | 46.56 | 46.69 | 46.55 | 46.65 | 45.47 | 68,200 |
Jul 10, 2023 | 46.35 | 46.53 | 46.33 | 46.52 | 45.34 | 76,900 |
Jul 7, 2023 | 46.34 | 46.45 | 46.30 | 46.31 | 45.14 | 69,400 |
Jul 6, 2023 | 46.39 | 46.41 | 46.21 | 46.32 | 45.15 | 147,800 |
Jul 5, 2023 | 46.90 | 46.92 | 46.62 | 46.69 | 45.51 | 104,300 |
Jul 3, 2023 | 0.13 Dividend | |||||
Jul 3, 2023 | 47.11 | 47.21 | 46.98 | 46.99 | 45.80 | 48,200 |
Jun 30, 2023 | 47.04 | 47.22 | 46.99 | 47.18 | 45.86 | 89,700 |
Jun 29, 2023 | 47.00 | 47.00 | 46.85 | 46.96 | 45.65 | 30,700 |
Jun 28, 2023 | 47.06 | 47.28 | 47.06 | 47.26 | 45.94 | 62,600 |
Jun 27, 2023 | 47.19 | 47.24 | 47.01 | 47.07 | 45.75 | 104,100 |
Jun 26, 2023 | 47.20 | 47.23 | 47.13 | 47.13 | 45.81 | 78,900 |
Jun 23, 2023 | 47.27 | 47.27 | 47.04 | 47.12 | 45.80 | 1,476,700 |
Jun 22, 2023 | 47.05 | 47.14 | 46.94 | 47.01 | 45.70 | 120,200 |
Jun 21, 2023 | 47.06 | 47.25 | 46.98 | 47.23 | 45.91 | 283,200 |
Jun 20, 2023 | 47.19 | 47.28 | 47.19 | 47.23 | 45.91 | 100,200 |
Jun 16, 2023 | 47.08 | 47.22 | 46.98 | 47.10 | 45.78 | 80,500 |
Jun 15, 2023 | 47.10 | 47.19 | 46.99 | 47.19 | 45.87 | 71,600 |
Jun 14, 2023 | 46.83 | 46.96 | 46.66 | 46.87 | 45.56 | 75,200 |
Jun 13, 2023 | 46.96 | 47.03 | 46.69 | 46.75 | 45.44 | 58,500 |
Jun 12, 2023 | 46.86 | 46.92 | 46.71 | 46.92 | 45.61 | 44,800 |
Jun 9, 2023 | 46.88 | 46.90 | 46.75 | 46.82 | 45.51 | 100,800 |
Jun 8, 2023 | 46.71 | 46.96 | 46.71 | 46.94 | 45.63 | 41,000 |
Jun 7, 2023 | 46.99 | 47.03 | 46.67 | 46.68 | 45.38 | 111,000 |
Jun 6, 2023 | 46.94 | 47.01 | 46.85 | 46.99 | 45.68 | 44,100 |
Jun 5, 2023 | 46.88 | 47.10 | 46.84 | 46.95 | 45.64 | 84,300 |
Jun 2, 2023 | 47.17 | 47.19 | 46.98 | 46.98 | 45.67 | 158,100 |
Jun 1, 2023 | 0.14 Dividend | |||||
Jun 1, 2023 | 47.19 | 47.27 | 47.11 | 47.17 | 45.85 | 248,400 |
May 31, 2023 | 47.05 | 47.20 | 46.99 | 47.13 | 45.68 | 115,100 |
May 30, 2023 | 46.90 | 47.04 | 46.89 | 47.04 | 45.59 | 79,300 |
May 26, 2023 | 46.55 | 46.74 | 46.55 | 46.66 | 45.22 | 118,500 |
May 25, 2023 | 46.77 | 46.77 | 46.57 | 46.58 | 45.15 | 75,200 |
May 24, 2023 | 46.85 | 46.89 | 46.72 | 46.72 | 45.28 | 140,900 |
May 23, 2023 | 46.74 | 46.91 | 46.70 | 46.86 | 45.42 | 98,100 |
May 22, 2023 | 46.85 | 46.93 | 46.78 | 46.81 | 45.37 | 59,200 |
May 19, 2023 | 46.88 | 46.95 | 46.77 | 46.82 | 45.38 | 63,900 |
May 18, 2023 | 46.92 | 46.98 | 46.83 | 46.87 | 45.43 | 60,400 |
May 17, 2023 | 47.19 | 47.19 | 47.02 | 47.05 | 45.60 | 35,500 |
May 16, 2023 | 47.06 | 47.13 | 47.04 | 47.05 | 45.60 | 37,900 |
May 15, 2023 | 47.28 | 47.30 | 47.23 | 47.28 | 45.83 | 44,800 |
May 12, 2023 | 47.73 | 47.97 | 47.46 | 47.48 | 46.02 | 80,100 |
May 11, 2023 | 47.79 | 47.79 | 47.67 | 47.70 | 46.23 | 66,200 |
May 10, 2023 | 47.48 | 47.56 | 47.45 | 47.55 | 46.09 | 46,500 |
May 9, 2023 | 47.25 | 47.34 | 47.23 | 47.23 | 45.78 | 31,500 |
May 8, 2023 | 47.30 | 47.36 | 47.20 | 47.26 | 45.81 | 125,600 |
May 5, 2023 | 47.61 | 47.64 | 47.45 | 47.45 | 45.99 | 62,400 |
May 4, 2023 | 47.58 | 47.85 | 47.58 | 47.72 | 46.25 | 94,200 |
May 3, 2023 | 47.80 | 47.85 | 47.66 | 47.79 | 46.32 | 147,800 |
May 2, 2023 | 47.38 | 47.72 | 47.37 | 47.72 | 46.25 | 52,600 |
May 1, 2023 | 0.13 Dividend | |||||
May 1, 2023 | 47.62 | 47.65 | 47.17 | 47.25 | 45.80 | 81,600 |
Apr 28, 2023 | 47.96 | 48.00 | 47.86 | 47.97 | 46.37 | 80,700 |
Apr 27, 2023 | 47.79 | 47.79 | 47.66 | 47.70 | 46.11 | 113,400 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.82
+3.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.28%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
IETC iShares U.S. Tech Independence Focused ETF
68.31
+2.11%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
DWAT Arrow DWA Tactical: Macro ETF
10.46
0.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.11
+1.53%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.39
+1.62%
EPU iShares MSCI Peru ETF
41.10
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.87
+1.58%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.21
+1.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.62
+1.16%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.17%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.76
+1.09%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%