Cboe US - Delayed Quote • USD
iShares Mortgage Real Estate Capped ETF (REM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:50 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 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 21.98 | 346,900 |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 22.16 | 420,300 |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 22.36 | 280,500 |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 21.97 | 142,700 |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 21.79 | 181,900 |
Apr 18, 2024 | 21.46 | 21.65 | 21.31 | 21.51 | 21.51 | 303,300 |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 21.33 | 425,500 |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 21.22 | 329,400 |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 21.45 | 435,500 |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 21.76 | 241,400 |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 22.03 | 398,900 |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 21.79 | 665,000 |
Apr 9, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 22.88 | 162,700 |
Apr 8, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 22.67 | 219,500 |
Apr 5, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 22.55 | 139,500 |
Apr 4, 2024 | 22.80 | 22.99 | 22.51 | 22.55 | 22.55 | 200,500 |
Apr 3, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 22.66 | 223,000 |
Apr 2, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 22.60 | 430,300 |
Apr 1, 2024 | 23.21 | 23.24 | 22.81 | 22.91 | 22.91 | 388,000 |
Mar 28, 2024 | 23.03 | 23.25 | 22.96 | 23.24 | 23.24 | 309,800 |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 23.03 | 507,300 |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 22.53 | 233,800 |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 22.87 | 161,600 |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 22.72 | 248,700 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 22.97 | 367,000 |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 22.73 | 594,700 |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 22.33 | 182,100 |
Mar 18, 2024 | 22.55 | 22.60 | 22.36 | 22.45 | 22.33 | 235,800 |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 22.38 | 238,300 |
Mar 14, 2024 | 22.81 | 22.81 | 22.19 | 22.28 | 22.16 | 357,300 |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 22.73 | 348,200 |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 22.63 | 278,100 |
Mar 11, 2024 | 22.60 | 22.78 | 22.49 | 22.69 | 22.57 | 296,500 |
Mar 8, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 22.43 | 318,400 |
Mar 7, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 22.38 | 264,000 |
Mar 6, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 22.19 | 270,200 |
Mar 5, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 22.09 | 290,000 |
Mar 4, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 21.97 | 235,900 |
Mar 1, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 22.42 | 166,700 |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 22.22 | 457,200 |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 21.71 | 134,900 |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 21.89 | 222,400 |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 21.83 | 211,600 |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 21.97 | 121,700 |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 21.89 | 216,900 |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 21.83 | 221,500 |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 21.80 | 242,800 |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 21.99 | 226,700 |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 22.13 | 360,300 |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 21.37 | 225,300 |
Feb 13, 2024 | 21.57 | 21.63 | 21.13 | 21.23 | 21.12 | 431,300 |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 21.98 | 196,300 |
Feb 9, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 21.66 | 276,400 |
Feb 8, 2024 | 21.53 | 21.71 | 21.42 | 21.59 | 21.48 | 247,700 |
Feb 7, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 21.44 | 429,000 |
Feb 6, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 22.08 | 284,200 |
Feb 5, 2024 | 22.25 | 22.27 | 21.74 | 22.15 | 22.04 | 713,600 |
Feb 2, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 22.31 | 417,900 |
Feb 1, 2024 | 22.73 | 22.92 | 22.26 | 22.89 | 22.77 | 1,069,600 |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 22.51 | 590,600 |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 23.21 | 223,300 |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 23.68 | 408,400 |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 23.38 | 176,300 |
Jan 25, 2024 | 23.38 | 23.52 | 23.17 | 23.42 | 23.30 | 268,200 |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 23.08 | 572,700 |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 23.19 | 324,000 |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 23.13 | 290,200 |
Jan 19, 2024 | 23.11 | 23.28 | 22.76 | 23.26 | 23.14 | 278,200 |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 22.92 | 551,800 |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 22.74 | 680,700 |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 23.08 | 527,100 |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 23.41 | 298,800 |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 23.40 | 250,100 |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 23.53 | 395,200 |
Jan 9, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 23.29 | 328,600 |
Jan 8, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 23.48 | 346,400 |
Jan 5, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 22.92 | 197,700 |
Jan 4, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 22.74 | 287,000 |
Jan 3, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 22.83 | 420,800 |
Jan 2, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 23.37 | 306,500 |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 23.47 | 457,400 |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 24.03 | 365,200 |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 24.11 | 366,900 |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 24.15 | 258,600 |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 23.83 | 413,900 |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 23.90 | 382,000 |
Dec 20, 2023 | 0.97 Dividend | |||||
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 23.48 | 573,000 |
Dec 19, 2023 | 24.61 | 24.94 | 24.57 | 24.92 | 23.82 | 354,200 |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 23.40 | 299,400 |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 23.52 | 352,300 |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 23.93 | 1,354,900 |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 23.15 | 759,600 |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 22.27 | 497,000 |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 22.11 | 445,500 |
Dec 8, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 22.10 | 376,200 |
Dec 7, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 21.98 | 359,400 |
Dec 6, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 21.69 | 550,600 |
Dec 5, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 22.25 | 234,600 |
Dec 4, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 22.46 | 624,700 |
Dec 1, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 22.37 | 597,200 |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 21.72 | 467,400 |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 21.69 | 252,500 |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 21.36 | 332,700 |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 21.17 | 152,400 |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 21.25 | 99,100 |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 21.38 | 167,000 |
Nov 21, 2023 | 22.39 | 22.39 | 22.24 | 22.28 | 21.30 | 524,500 |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 21.43 | 283,600 |
Nov 17, 2023 | 22.24 | 22.44 | 22.11 | 22.28 | 21.30 | 153,600 |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 21.13 | 298,900 |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 21.59 | 331,300 |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 21.38 | 459,400 |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 20.36 | 168,600 |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 20.35 | 176,700 |
Nov 9, 2023 | 21.69 | 21.85 | 21.06 | 21.13 | 20.20 | 309,300 |
Nov 8, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 20.66 | 336,200 |
Nov 7, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 20.52 | 562,800 |
Nov 6, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 20.41 | 349,500 |
Nov 3, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 20.72 | 520,600 |
Nov 2, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 20.22 | 593,600 |
Nov 1, 2023 | 19.89 | 20.33 | 19.64 | 20.33 | 19.43 | 1,025,700 |
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 18.96 | 642,200 |
Oct 30, 2023 | 19.30 | 19.47 | 19.00 | 19.32 | 18.47 | 544,000 |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 18.27 | 573,900 |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 18.47 | 804,600 |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 18.21 | 1,148,700 |
Oct 24, 2023 | 19.61 | 19.94 | 19.58 | 19.73 | 18.86 | 753,800 |
Oct 23, 2023 | 20.01 | 20.08 | 19.59 | 19.85 | 18.98 | 625,400 |
Oct 20, 2023 | 20.36 | 20.53 | 20.11 | 20.11 | 19.22 | 653,700 |
Oct 19, 2023 | 20.88 | 20.92 | 20.28 | 20.32 | 19.42 | 561,300 |
Oct 18, 2023 | 21.41 | 21.41 | 20.92 | 20.94 | 20.02 | 276,200 |
Oct 17, 2023 | 21.45 | 21.64 | 21.40 | 21.58 | 20.63 | 394,800 |
Oct 16, 2023 | 21.35 | 21.59 | 21.17 | 21.56 | 20.61 | 236,400 |
Oct 13, 2023 | 21.71 | 21.76 | 21.17 | 21.21 | 20.28 | 234,800 |
Oct 12, 2023 | 21.94 | 21.94 | 21.33 | 21.56 | 20.61 | 308,500 |
Oct 11, 2023 | 21.78 | 21.98 | 21.73 | 21.98 | 21.01 | 318,700 |
Oct 10, 2023 | 21.48 | 21.73 | 21.40 | 21.64 | 20.69 | 259,700 |
Oct 9, 2023 | 20.94 | 21.55 | 20.94 | 21.52 | 20.57 | 283,800 |
Oct 6, 2023 | 20.98 | 21.29 | 20.84 | 21.06 | 20.13 | 248,300 |
Oct 5, 2023 | 20.76 | 21.20 | 20.60 | 21.12 | 20.19 | 448,800 |
Oct 4, 2023 | 21.07 | 21.11 | 20.42 | 20.74 | 19.83 | 503,100 |
Oct 3, 2023 | 21.54 | 21.55 | 20.81 | 21.01 | 20.08 | 643,900 |
Oct 2, 2023 | 22.34 | 22.38 | 21.57 | 21.69 | 20.73 | 616,900 |
Sep 29, 2023 | 22.43 | 22.70 | 22.30 | 22.34 | 21.36 | 402,400 |
Sep 28, 2023 | 22.12 | 22.37 | 21.85 | 22.25 | 21.27 | 313,700 |
Sep 27, 2023 | 22.31 | 22.37 | 21.95 | 22.05 | 21.08 | 251,700 |
Sep 26, 2023 | 0.56 Dividend | |||||
Sep 26, 2023 | 22.56 | 22.63 | 22.12 | 22.17 | 21.19 | 541,000 |
Sep 25, 2023 | 23.31 | 23.40 | 23.20 | 23.24 | 21.68 | 396,300 |
Sep 22, 2023 | 23.36 | 23.56 | 23.20 | 23.41 | 21.84 | 213,800 |
Sep 21, 2023 | 23.96 | 23.98 | 23.21 | 23.23 | 21.67 | 296,600 |
Sep 20, 2023 | 24.54 | 24.54 | 24.09 | 24.09 | 22.47 | 350,300 |
Sep 19, 2023 | 24.39 | 24.68 | 24.27 | 24.34 | 22.71 | 268,800 |
Sep 18, 2023 | 24.55 | 24.56 | 24.35 | 24.39 | 22.75 | 327,700 |
Sep 15, 2023 | 24.25 | 24.47 | 24.20 | 24.46 | 22.82 | 604,500 |
Sep 14, 2023 | 24.19 | 24.45 | 24.19 | 24.37 | 22.73 | 483,200 |
Sep 13, 2023 | 24.04 | 24.11 | 23.88 | 24.02 | 22.41 | 114,700 |
Sep 12, 2023 | 24.07 | 24.28 | 24.00 | 24.01 | 22.40 | 160,900 |
Sep 11, 2023 | 24.02 | 24.18 | 23.88 | 24.14 | 22.52 | 181,900 |
Sep 8, 2023 | 23.83 | 24.03 | 23.76 | 23.92 | 22.31 | 176,000 |
Sep 7, 2023 | 23.70 | 23.91 | 23.67 | 23.81 | 22.21 | 238,300 |
Sep 6, 2023 | 24.02 | 24.06 | 23.73 | 23.82 | 22.22 | 188,700 |
Sep 5, 2023 | 24.30 | 24.32 | 24.01 | 24.03 | 22.42 | 587,900 |
Sep 1, 2023 | 24.25 | 24.42 | 24.20 | 24.30 | 22.67 | 232,000 |
Aug 31, 2023 | 24.08 | 24.24 | 24.08 | 24.11 | 22.49 | 415,700 |
Aug 30, 2023 | 24.11 | 24.15 | 23.95 | 24.06 | 22.45 | 181,400 |
Aug 29, 2023 | 23.79 | 24.16 | 23.69 | 24.16 | 22.54 | 264,000 |
Aug 28, 2023 | 23.28 | 23.86 | 23.28 | 23.83 | 22.23 | 213,100 |
Aug 25, 2023 | 23.26 | 23.36 | 22.91 | 23.21 | 21.65 | 158,200 |
Aug 24, 2023 | 23.03 | 23.39 | 23.00 | 23.12 | 21.57 | 156,500 |
Aug 23, 2023 | 22.59 | 23.14 | 22.59 | 23.14 | 21.59 | 244,700 |
Aug 22, 2023 | 22.72 | 22.86 | 22.54 | 22.58 | 21.06 | 183,500 |
Aug 21, 2023 | 22.71 | 22.75 | 22.43 | 22.61 | 21.09 | 300,800 |
Aug 18, 2023 | 22.53 | 22.74 | 22.34 | 22.71 | 21.19 | 236,700 |
Aug 17, 2023 | 23.06 | 23.12 | 22.59 | 22.65 | 21.13 | 245,600 |
Aug 16, 2023 | 23.19 | 23.34 | 22.99 | 23.01 | 21.47 | 264,800 |
Aug 15, 2023 | 23.49 | 23.49 | 23.10 | 23.23 | 21.67 | 198,700 |
Aug 14, 2023 | 23.78 | 23.78 | 23.45 | 23.52 | 21.94 | 243,100 |
Aug 11, 2023 | 23.85 | 23.94 | 23.79 | 23.85 | 22.25 | 129,200 |
Aug 10, 2023 | 24.03 | 24.18 | 23.76 | 23.93 | 22.32 | 224,300 |
Aug 9, 2023 | 24.09 | 24.15 | 23.90 | 23.94 | 22.33 | 210,700 |
Aug 8, 2023 | 23.88 | 24.10 | 23.63 | 24.09 | 22.47 | 143,900 |
Aug 7, 2023 | 24.12 | 24.23 | 23.94 | 24.08 | 22.46 | 337,100 |
Aug 4, 2023 | 23.83 | 24.22 | 23.69 | 24.11 | 22.49 | 276,800 |
Aug 3, 2023 | 23.92 | 23.92 | 23.50 | 23.63 | 22.04 | 322,600 |
Aug 2, 2023 | 24.14 | 24.15 | 23.81 | 24.01 | 22.40 | 462,800 |
Aug 1, 2023 | 24.41 | 24.46 | 24.13 | 24.21 | 22.58 | 1,554,300 |
Jul 31, 2023 | 24.92 | 24.95 | 24.44 | 24.56 | 22.91 | 822,500 |
Jul 28, 2023 | 24.66 | 24.92 | 24.40 | 24.88 | 23.21 | 252,300 |
Jul 27, 2023 | 25.13 | 25.17 | 24.38 | 24.42 | 22.78 | 358,600 |
Jul 26, 2023 | 24.67 | 25.09 | 24.67 | 25.00 | 23.32 | 342,100 |
Jul 25, 2023 | 24.70 | 24.90 | 24.57 | 24.68 | 23.02 | 428,700 |
Jul 24, 2023 | 24.55 | 24.82 | 24.46 | 24.71 | 23.05 | 270,100 |
Jul 21, 2023 | 24.80 | 24.86 | 24.42 | 24.47 | 22.83 | 182,700 |
Jul 20, 2023 | 24.99 | 24.99 | 24.58 | 24.67 | 23.01 | 236,400 |
Jul 19, 2023 | 24.76 | 25.03 | 24.76 | 24.99 | 23.31 | 290,800 |
Jul 18, 2023 | 24.28 | 24.75 | 24.28 | 24.67 | 23.01 | 306,100 |
Jul 17, 2023 | 24.08 | 24.32 | 23.95 | 24.31 | 22.68 | 253,500 |
Jul 14, 2023 | 24.30 | 24.30 | 23.99 | 24.13 | 22.51 | 161,900 |
Jul 13, 2023 | 24.00 | 24.33 | 23.97 | 24.29 | 22.66 | 231,900 |
Jul 12, 2023 | 24.07 | 24.23 | 23.92 | 23.93 | 22.32 | 357,300 |
Jul 11, 2023 | 23.72 | 23.92 | 23.63 | 23.82 | 22.22 | 362,300 |
Jul 10, 2023 | 23.13 | 23.62 | 23.04 | 23.61 | 22.03 | 247,700 |
Jul 7, 2023 | 22.70 | 23.31 | 22.69 | 23.14 | 21.59 | 453,100 |
Jul 6, 2023 | 23.02 | 23.02 | 22.34 | 22.66 | 21.14 | 650,300 |
Jul 5, 2023 | 23.45 | 23.45 | 23.16 | 23.16 | 21.61 | 1,008,900 |
Jul 3, 2023 | 23.59 | 23.67 | 23.39 | 23.50 | 21.92 | 1,118,200 |
Jun 30, 2023 | 23.67 | 23.68 | 23.43 | 23.60 | 22.02 | 684,500 |
Jun 29, 2023 | 23.35 | 23.52 | 23.24 | 23.52 | 21.94 | 285,200 |
Jun 28, 2023 | 23.20 | 23.36 | 23.02 | 23.36 | 21.79 | 272,800 |
Jun 27, 2023 | 22.83 | 23.20 | 22.69 | 23.19 | 21.63 | 204,100 |
Jun 26, 2023 | 22.38 | 22.95 | 22.28 | 22.76 | 21.23 | 356,000 |
Jun 23, 2023 | 22.57 | 22.62 | 22.27 | 22.32 | 20.82 | 509,300 |
Jun 22, 2023 | 23.12 | 23.12 | 22.73 | 22.75 | 21.22 | 1,009,800 |
Jun 21, 2023 | 23.04 | 23.27 | 22.83 | 23.17 | 21.61 | 856,300 |
Jun 20, 2023 | 23.19 | 23.19 | 22.87 | 22.98 | 21.44 | 219,400 |
Jun 16, 2023 | 23.49 | 23.50 | 23.06 | 23.17 | 21.61 | 385,300 |
Jun 15, 2023 | 22.92 | 23.38 | 22.92 | 23.38 | 21.81 | 337,700 |
Jun 14, 2023 | 23.12 | 23.29 | 22.80 | 23.05 | 21.50 | 927,400 |
Jun 13, 2023 | 22.94 | 23.12 | 22.87 | 23.08 | 21.53 | 382,600 |
Jun 12, 2023 | 22.42 | 22.83 | 22.39 | 22.83 | 21.30 | 290,800 |
Jun 9, 2023 | 22.57 | 22.57 | 22.28 | 22.42 | 20.92 | 285,200 |
Jun 8, 2023 | 22.44 | 22.56 | 22.24 | 22.54 | 21.03 | 297,900 |
Jun 7, 2023 | 0.55 Dividend | |||||
Jun 7, 2023 | 22.28 | 22.57 | 22.28 | 22.45 | 20.94 | 279,600 |
Jun 6, 2023 | 22.27 | 22.88 | 22.21 | 22.78 | 20.74 | 398,100 |
Jun 5, 2023 | 22.51 | 22.51 | 22.13 | 22.31 | 20.31 | 475,000 |
Jun 2, 2023 | 22.10 | 22.54 | 22.06 | 22.47 | 20.46 | 445,700 |
Jun 1, 2023 | 21.51 | 21.88 | 21.36 | 21.88 | 19.92 | 834,700 |
May 31, 2023 | 21.51 | 21.60 | 21.21 | 21.44 | 19.52 | 697,900 |
May 30, 2023 | 21.40 | 21.67 | 21.31 | 21.59 | 19.66 | 535,100 |
May 26, 2023 | 20.61 | 21.34 | 20.50 | 21.28 | 19.37 | 406,300 |
May 25, 2023 | 21.00 | 21.02 | 20.31 | 20.57 | 18.73 | 638,300 |
May 24, 2023 | 21.46 | 21.46 | 20.89 | 21.04 | 19.16 | 417,900 |
May 23, 2023 | 21.54 | 22.09 | 21.54 | 21.57 | 19.64 | 316,200 |
May 22, 2023 | 21.41 | 21.66 | 21.30 | 21.59 | 19.66 | 261,100 |
May 19, 2023 | 21.61 | 21.71 | 21.25 | 21.40 | 19.48 | 286,100 |
May 18, 2023 | 21.23 | 21.57 | 21.16 | 21.56 | 19.63 | 479,400 |
May 17, 2023 | 20.89 | 21.34 | 20.77 | 21.30 | 19.39 | 482,400 |
May 16, 2023 | 20.96 | 20.98 | 20.67 | 20.69 | 18.84 | 225,400 |
May 15, 2023 | 20.89 | 21.18 | 20.89 | 21.03 | 19.15 | 261,600 |
May 12, 2023 | 20.98 | 21.04 | 20.75 | 20.83 | 18.96 | 292,800 |
May 11, 2023 | 20.78 | 20.95 | 20.66 | 20.95 | 19.07 | 363,300 |
May 10, 2023 | 21.14 | 21.23 | 20.67 | 20.89 | 19.02 | 561,600 |
May 9, 2023 | 20.98 | 21.02 | 20.76 | 20.82 | 18.96 | 307,600 |
May 8, 2023 | 21.14 | 21.24 | 20.89 | 21.09 | 19.20 | 344,400 |
May 5, 2023 | 20.79 | 21.18 | 20.73 | 21.05 | 19.16 | 332,400 |
May 4, 2023 | 20.86 | 20.88 | 20.38 | 20.47 | 18.64 | 469,600 |
May 3, 2023 | 21.03 | 21.49 | 20.93 | 20.95 | 19.07 | 719,200 |
May 2, 2023 | 21.70 | 21.70 | 20.54 | 20.91 | 19.04 | 595,400 |
May 1, 2023 | 22.10 | 22.22 | 21.58 | 21.63 | 19.69 | 280,200 |
Apr 28, 2023 | 21.92 | 22.33 | 21.92 | 22.16 | 20.18 | 374,300 |
Apr 27, 2023 | 21.41 | 21.96 | 21.41 | 21.95 | 19.98 | 431,900 |
Apr 26, 2023 | 21.29 | 21.72 | 21.23 | 21.29 | 19.38 | 423,100 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%