NYSEArca - Delayed Quote • USD
Schwab U.S. Large-Cap ETF (SCHX)
At close: April 25 at 4:00 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 | 59.13 | 59.79 | 58.97 | 59.73 | 59.73 | 1,130,000 |
Apr 24, 2024 | 60.09 | 60.16 | 59.64 | 59.88 | 59.88 | 1,223,300 |
Apr 23, 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 59.97 | 1,332,400 |
Apr 22, 2024 | 59.02 | 59.54 | 58.70 | 59.16 | 59.16 | 1,370,500 |
Apr 19, 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 58.70 | 2,110,900 |
Apr 18, 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 59.16 | 1,917,400 |
Apr 17, 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 59.33 | 1,867,000 |
Apr 16, 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 59.64 | 2,414,100 |
Apr 15, 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 59.81 | 1,925,300 |
Apr 12, 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 60.60 | 1,601,500 |
Apr 11, 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 61.47 | 1,444,300 |
Apr 10, 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 61.01 | 2,257,200 |
Apr 9, 2024 | 61.76 | 61.79 | 61.04 | 61.64 | 61.64 | 1,226,300 |
Apr 8, 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 61.54 | 1,062,600 |
Apr 5, 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 61.52 | 1,398,500 |
Apr 4, 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 60.89 | 1,896,100 |
Apr 3, 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 61.64 | 1,198,700 |
Apr 2, 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 61.54 | 1,338,600 |
Apr 1, 2024 | 62.17 | 62.21 | 61.81 | 61.98 | 61.98 | 1,401,100 |
Mar 28, 2024 | 62.07 | 62.25 | 62.05 | 62.06 | 62.06 | 2,017,900 |
Mar 27, 2024 | 61.89 | 62.08 | 61.65 | 62.08 | 62.08 | 1,643,200 |
Mar 26, 2024 | 61.88 | 61.89 | 61.52 | 61.56 | 61.56 | 1,579,000 |
Mar 25, 2024 | 61.69 | 61.81 | 61.65 | 61.69 | 61.69 | 1,171,900 |
Mar 22, 2024 | 61.96 | 61.98 | 61.79 | 61.85 | 61.85 | 1,103,800 |
Mar 21, 2024 | 62.07 | 62.18 | 61.93 | 61.98 | 61.98 | 2,138,100 |
Mar 20, 2024 | 0.20 Dividend | |||||
Mar 20, 2024 | 61.17 | 61.76 | 61.07 | 61.73 | 61.73 | 3,071,200 |
Mar 19, 2024 | 60.86 | 61.37 | 60.79 | 61.35 | 61.15 | 1,390,800 |
Mar 18, 2024 | 61.10 | 61.29 | 60.96 | 61.05 | 60.85 | 1,052,100 |
Mar 15, 2024 | 60.60 | 60.89 | 60.48 | 60.66 | 60.47 | 1,511,800 |
Mar 14, 2024 | 61.37 | 61.37 | 60.70 | 61.06 | 60.86 | 1,265,900 |
Mar 13, 2024 | 61.31 | 61.40 | 61.06 | 61.26 | 61.06 | 1,043,000 |
Mar 12, 2024 | 60.95 | 61.38 | 60.62 | 61.33 | 61.13 | 1,374,100 |
Mar 11, 2024 | 60.61 | 60.75 | 60.35 | 60.68 | 60.49 | 1,254,300 |
Mar 8, 2024 | 61.23 | 61.53 | 60.67 | 60.76 | 60.57 | 1,446,800 |
Mar 7, 2024 | 60.88 | 61.24 | 60.80 | 61.14 | 60.94 | 2,671,600 |
Mar 6, 2024 | 60.62 | 60.78 | 60.35 | 60.53 | 60.34 | 1,903,100 |
Mar 5, 2024 | 60.56 | 60.59 | 59.91 | 60.20 | 60.01 | 1,388,400 |
Mar 4, 2024 | 60.77 | 61.03 | 60.76 | 60.82 | 60.63 | 1,381,200 |
Mar 1, 2024 | 60.40 | 60.91 | 60.35 | 60.87 | 60.68 | 1,436,600 |
Feb 29, 2024 | 60.29 | 60.48 | 59.96 | 60.32 | 60.13 | 2,343,400 |
Feb 28, 2024 | 59.98 | 60.15 | 59.91 | 60.07 | 59.88 | 1,334,100 |
Feb 27, 2024 | 60.10 | 60.18 | 59.90 | 60.16 | 59.97 | 1,405,400 |
Feb 26, 2024 | 60.29 | 60.32 | 60.02 | 60.04 | 59.85 | 1,350,800 |
Feb 23, 2024 | 60.35 | 60.49 | 60.12 | 60.22 | 60.03 | 1,305,800 |
Feb 22, 2024 | 59.70 | 60.28 | 59.65 | 60.18 | 59.99 | 1,450,700 |
Feb 21, 2024 | 58.72 | 58.98 | 58.52 | 58.96 | 58.77 | 1,484,900 |
Feb 20, 2024 | 59.05 | 59.12 | 58.65 | 58.95 | 58.76 | 1,676,200 |
Feb 16, 2024 | 59.58 | 59.69 | 59.22 | 59.30 | 59.11 | 1,493,500 |
Feb 15, 2024 | 59.27 | 59.62 | 59.21 | 59.60 | 59.41 | 1,515,300 |
Feb 14, 2024 | 58.92 | 59.22 | 58.65 | 59.16 | 58.97 | 1,858,800 |
Feb 13, 2024 | 58.60 | 58.82 | 58.18 | 58.61 | 58.42 | 12,876,100 |
Feb 12, 2024 | 59.42 | 59.74 | 59.35 | 59.44 | 59.25 | 1,898,600 |
Feb 9, 2024 | 59.20 | 59.50 | 59.13 | 59.47 | 59.28 | 1,666,400 |
Feb 8, 2024 | 59.03 | 59.12 | 58.95 | 59.11 | 58.92 | 1,416,600 |
Feb 7, 2024 | 58.76 | 59.07 | 58.68 | 59.00 | 58.81 | 2,757,500 |
Feb 6, 2024 | 58.45 | 58.55 | 58.28 | 58.54 | 58.35 | 2,199,400 |
Feb 5, 2024 | 58.50 | 58.51 | 58.05 | 58.35 | 58.16 | 1,622,100 |
Feb 2, 2024 | 58.05 | 58.77 | 57.97 | 58.59 | 58.40 | 1,561,700 |
Feb 1, 2024 | 57.47 | 57.97 | 57.32 | 57.96 | 57.77 | 2,974,500 |
Jan 31, 2024 | 57.88 | 57.98 | 57.23 | 57.23 | 57.05 | 3,642,000 |
Jan 30, 2024 | 58.19 | 58.28 | 58.10 | 58.16 | 57.97 | 1,405,400 |
Jan 29, 2024 | 57.82 | 58.25 | 57.75 | 58.25 | 58.06 | 1,798,400 |
Jan 26, 2024 | 57.76 | 57.96 | 57.66 | 57.78 | 57.60 | 1,585,200 |
Jan 25, 2024 | 57.77 | 57.86 | 57.51 | 57.79 | 57.61 | 1,673,600 |
Jan 24, 2024 | 57.84 | 57.93 | 57.48 | 57.53 | 57.35 | 1,652,900 |
Jan 23, 2024 | 57.43 | 57.51 | 57.25 | 57.50 | 57.32 | 1,703,200 |
Jan 22, 2024 | 57.36 | 57.54 | 57.23 | 57.34 | 57.16 | 2,008,100 |
Jan 19, 2024 | 56.66 | 57.19 | 56.51 | 57.18 | 57.00 | 2,145,100 |
Jan 18, 2024 | 56.21 | 56.51 | 55.97 | 56.47 | 56.29 | 1,895,700 |
Jan 17, 2024 | 55.91 | 56.02 | 55.67 | 55.95 | 55.77 | 1,576,300 |
Jan 16, 2024 | 56.28 | 56.48 | 56.07 | 56.30 | 56.12 | 1,809,300 |
Jan 12, 2024 | 56.62 | 56.75 | 56.33 | 56.52 | 56.34 | 1,186,300 |
Jan 11, 2024 | 56.60 | 56.68 | 55.98 | 56.46 | 56.28 | 3,009,000 |
Jan 10, 2024 | 56.24 | 56.60 | 56.17 | 56.49 | 56.31 | 1,405,700 |
Jan 9, 2024 | 55.97 | 56.31 | 55.89 | 56.20 | 56.02 | 1,467,800 |
Jan 8, 2024 | 55.53 | 56.30 | 55.53 | 56.28 | 56.10 | 2,050,400 |
Jan 5, 2024 | 55.38 | 55.76 | 55.30 | 55.48 | 55.30 | 1,860,300 |
Jan 4, 2024 | 55.49 | 55.81 | 55.36 | 55.41 | 55.23 | 1,464,600 |
Jan 3, 2024 | 55.73 | 55.83 | 55.49 | 55.57 | 55.39 | 1,562,600 |
Jan 2, 2024 | 56.02 | 56.19 | 55.80 | 56.03 | 55.85 | 1,875,100 |
Dec 29, 2023 | 56.58 | 56.64 | 56.19 | 56.40 | 56.22 | 2,049,000 |
Dec 28, 2023 | 56.60 | 56.69 | 56.56 | 56.60 | 56.42 | 1,183,400 |
Dec 27, 2023 | 56.44 | 56.60 | 56.39 | 56.57 | 56.39 | 1,773,800 |
Dec 26, 2023 | 56.26 | 56.58 | 56.26 | 56.48 | 56.30 | 1,604,800 |
Dec 22, 2023 | 56.21 | 56.42 | 55.99 | 56.23 | 56.05 | 1,629,400 |
Dec 21, 2023 | 55.90 | 56.14 | 55.65 | 56.12 | 55.94 | 1,406,600 |
Dec 20, 2023 | 56.25 | 56.48 | 55.50 | 55.54 | 55.36 | 2,502,800 |
Dec 19, 2023 | 56.07 | 56.38 | 56.07 | 56.37 | 56.19 | 1,840,800 |
Dec 18, 2023 | 55.91 | 56.12 | 55.86 | 56.02 | 55.84 | 1,979,800 |
Dec 15, 2023 | 55.68 | 55.86 | 55.59 | 55.72 | 55.54 | 2,024,400 |
Dec 14, 2023 | 55.81 | 55.99 | 55.46 | 55.82 | 55.64 | 1,684,200 |
Dec 13, 2023 | 54.77 | 55.58 | 54.75 | 55.55 | 55.37 | 1,691,400 |
Dec 12, 2023 | 54.47 | 54.78 | 54.35 | 54.77 | 54.60 | 1,873,400 |
Dec 11, 2023 | 54.27 | 54.54 | 54.22 | 54.53 | 54.36 | 1,699,700 |
Dec 8, 2023 | 53.97 | 54.36 | 53.93 | 54.27 | 54.10 | 1,520,300 |
Dec 7, 2023 | 53.86 | 54.11 | 53.82 | 54.06 | 53.89 | 2,592,100 |
Dec 6, 2023 | 0.22 Dividend | |||||
Dec 6, 2023 | 54.09 | 54.13 | 53.60 | 53.65 | 53.48 | 1,669,700 |
Dec 5, 2023 | 53.91 | 54.19 | 53.89 | 54.07 | 53.67 | 2,510,100 |
Dec 4, 2023 | 54.00 | 54.15 | 53.84 | 54.13 | 53.73 | 1,780,700 |
Dec 1, 2023 | 53.94 | 54.43 | 53.88 | 54.40 | 54.00 | 2,308,500 |
Nov 30, 2023 | 53.93 | 54.05 | 53.66 | 54.00 | 53.60 | 1,810,100 |
Nov 29, 2023 | 54.03 | 54.23 | 53.75 | 53.82 | 53.43 | 1,450,200 |
Nov 28, 2023 | 53.67 | 53.95 | 53.61 | 53.77 | 53.38 | 1,681,800 |
Nov 27, 2023 | 53.74 | 53.86 | 53.68 | 53.75 | 53.36 | 2,268,500 |
Nov 24, 2023 | 53.77 | 53.84 | 53.74 | 53.84 | 53.45 | 584,200 |
Nov 22, 2023 | 53.71 | 53.91 | 53.63 | 53.78 | 53.39 | 1,400,700 |
Nov 21, 2023 | 53.54 | 53.60 | 53.41 | 53.57 | 53.18 | 1,809,200 |
Nov 20, 2023 | 53.22 | 53.79 | 53.22 | 53.69 | 53.30 | 2,112,200 |
Nov 17, 2023 | 53.23 | 53.34 | 53.09 | 53.27 | 52.88 | 1,600,300 |
Nov 16, 2023 | 53.05 | 53.23 | 52.93 | 53.18 | 52.79 | 1,732,000 |
Nov 15, 2023 | 53.18 | 53.37 | 53.05 | 53.15 | 52.76 | 2,130,500 |
Nov 14, 2023 | 52.68 | 53.18 | 52.68 | 53.04 | 52.65 | 1,887,900 |
Nov 13, 2023 | 51.88 | 52.09 | 51.75 | 51.98 | 51.60 | 2,803,500 |
Nov 10, 2023 | 51.43 | 52.04 | 51.29 | 52.02 | 51.64 | 2,557,700 |
Nov 9, 2023 | 51.75 | 51.77 | 51.18 | 51.23 | 50.85 | 1,425,200 |
Nov 8, 2023 | 51.69 | 51.74 | 51.37 | 51.65 | 51.27 | 1,890,200 |
Nov 7, 2023 | 51.42 | 51.69 | 51.32 | 51.61 | 51.23 | 1,653,700 |
Nov 6, 2023 | 51.43 | 51.52 | 51.19 | 51.42 | 51.04 | 1,853,100 |
Nov 3, 2023 | 51.12 | 51.55 | 51.12 | 51.37 | 50.99 | 2,065,200 |
Nov 2, 2023 | 50.36 | 50.86 | 50.36 | 50.85 | 50.48 | 1,877,300 |
Nov 1, 2023 | 49.49 | 49.97 | 49.41 | 49.87 | 49.50 | 3,376,600 |
Oct 31, 2023 | 49.11 | 49.40 | 48.89 | 49.38 | 49.02 | 1,970,600 |
Oct 30, 2023 | 48.81 | 49.17 | 48.65 | 49.06 | 48.70 | 2,460,200 |
Oct 27, 2023 | 48.91 | 48.94 | 48.32 | 48.47 | 48.11 | 2,708,100 |
Oct 26, 2023 | 49.15 | 49.25 | 48.59 | 48.72 | 48.36 | 2,873,800 |
Oct 25, 2023 | 49.78 | 49.82 | 49.22 | 49.29 | 48.93 | 2,047,700 |
Oct 24, 2023 | 49.88 | 50.18 | 49.69 | 50.03 | 49.66 | 2,030,500 |
Oct 23, 2023 | 49.54 | 50.12 | 49.34 | 49.64 | 49.28 | 2,742,500 |
Oct 20, 2023 | 50.33 | 50.37 | 49.73 | 49.76 | 49.40 | 3,044,000 |
Oct 19, 2023 | 50.91 | 51.13 | 50.29 | 50.39 | 50.02 | 2,945,700 |
Oct 18, 2023 | 51.32 | 51.44 | 50.72 | 50.85 | 50.48 | 1,784,100 |
Oct 17, 2023 | 51.16 | 51.83 | 51.15 | 51.60 | 51.22 | 1,533,600 |
Oct 16, 2023 | 51.25 | 51.67 | 51.21 | 51.56 | 51.18 | 2,337,500 |
Oct 13, 2023 | 51.44 | 51.58 | 50.81 | 50.98 | 50.61 | 2,285,400 |
Oct 12, 2023 | 51.67 | 51.71 | 50.99 | 51.28 | 50.90 | 2,059,500 |
Oct 11, 2023 | 51.55 | 51.66 | 51.26 | 51.64 | 51.26 | 1,618,500 |
Oct 10, 2023 | 51.25 | 51.73 | 51.18 | 51.43 | 51.05 | 1,822,300 |
Oct 9, 2023 | 50.59 | 51.20 | 50.52 | 51.14 | 50.77 | 1,325,400 |
Oct 6, 2023 | 49.88 | 50.99 | 49.74 | 50.81 | 50.44 | 1,798,400 |
Oct 5, 2023 | 50.14 | 50.29 | 49.80 | 50.18 | 49.81 | 1,335,100 |
Oct 4, 2023 | 49.93 | 50.29 | 49.72 | 50.22 | 49.85 | 2,300,400 |
Oct 3, 2023 | 50.30 | 50.45 | 49.67 | 49.82 | 49.46 | 2,170,800 |
Oct 2, 2023 | 50.53 | 50.72 | 50.23 | 50.57 | 50.20 | 2,259,500 |
Sep 29, 2023 | 51.08 | 51.15 | 50.43 | 50.60 | 50.23 | 2,021,000 |
Sep 28, 2023 | 50.31 | 50.92 | 50.27 | 50.72 | 50.35 | 1,980,100 |
Sep 27, 2023 | 50.51 | 50.58 | 49.96 | 50.38 | 50.01 | 2,665,700 |
Sep 26, 2023 | 50.76 | 50.83 | 50.26 | 50.36 | 49.99 | 2,297,400 |
Sep 25, 2023 | 50.74 | 51.10 | 50.69 | 51.10 | 50.73 | 1,982,600 |
Sep 22, 2023 | 51.14 | 51.31 | 50.84 | 50.89 | 50.52 | 2,476,500 |
Sep 21, 2023 | 51.50 | 51.55 | 50.97 | 51.00 | 50.63 | 1,708,100 |
Sep 20, 2023 | 0.19 Dividend | |||||
Sep 20, 2023 | 52.51 | 52.56 | 51.85 | 51.87 | 51.49 | 1,836,600 |
Sep 19, 2023 | 52.55 | 52.60 | 52.21 | 52.56 | 51.98 | 1,439,500 |
Sep 18, 2023 | 52.56 | 52.81 | 52.54 | 52.67 | 52.09 | 1,203,600 |
Sep 15, 2023 | 53.11 | 53.11 | 52.59 | 52.64 | 52.06 | 1,230,900 |
Sep 14, 2023 | 53.10 | 53.36 | 52.95 | 53.28 | 52.70 | 1,057,600 |
Sep 13, 2023 | 52.79 | 52.96 | 52.67 | 52.84 | 52.26 | 1,346,100 |
Sep 12, 2023 | 52.92 | 53.09 | 52.73 | 52.80 | 52.22 | 1,062,400 |
Sep 11, 2023 | 53.04 | 53.11 | 52.85 | 53.10 | 52.52 | 930,100 |
Sep 8, 2023 | 52.66 | 52.90 | 52.61 | 52.73 | 52.15 | 1,157,400 |
Sep 7, 2023 | 52.41 | 52.72 | 52.39 | 52.66 | 52.08 | 1,384,500 |
Sep 6, 2023 | 53.07 | 53.08 | 52.52 | 52.79 | 52.21 | 1,309,800 |
Sep 5, 2023 | 53.34 | 53.36 | 53.15 | 53.18 | 52.60 | 1,401,300 |
Sep 1, 2023 | 53.61 | 53.66 | 53.23 | 53.38 | 52.80 | 1,202,600 |
Aug 31, 2023 | 53.40 | 53.55 | 53.25 | 53.27 | 52.69 | 1,359,600 |
Aug 30, 2023 | 53.10 | 53.39 | 53.05 | 53.31 | 52.73 | 999,800 |
Aug 29, 2023 | 52.30 | 53.11 | 52.28 | 53.10 | 52.52 | 1,501,300 |
Aug 28, 2023 | 52.23 | 52.39 | 52.09 | 52.32 | 51.75 | 1,344,700 |
Aug 25, 2023 | 51.80 | 52.13 | 51.39 | 51.98 | 51.41 | 2,328,700 |
Aug 24, 2023 | 52.51 | 52.59 | 51.62 | 51.65 | 51.08 | 1,746,800 |
Aug 23, 2023 | 51.86 | 52.42 | 51.86 | 52.35 | 51.78 | 1,604,600 |
Aug 22, 2023 | 52.09 | 52.12 | 51.70 | 51.77 | 51.20 | 1,529,300 |
Aug 21, 2023 | 51.70 | 52.00 | 51.44 | 51.90 | 51.33 | 1,212,000 |
Aug 18, 2023 | 51.16 | 51.69 | 51.12 | 51.58 | 51.02 | 2,248,700 |
Aug 17, 2023 | 52.10 | 52.15 | 51.48 | 51.54 | 50.98 | 1,897,200 |
Aug 16, 2023 | 52.28 | 52.48 | 51.95 | 51.96 | 51.39 | 1,118,500 |
Aug 15, 2023 | 52.75 | 52.79 | 52.28 | 52.34 | 51.77 | 983,200 |
Aug 14, 2023 | 52.57 | 52.98 | 52.52 | 52.98 | 52.40 | 1,199,800 |
Aug 11, 2023 | 52.50 | 52.81 | 52.42 | 52.68 | 52.10 | 1,268,000 |
Aug 10, 2023 | 52.98 | 53.41 | 52.58 | 52.71 | 52.13 | 1,420,500 |
Aug 9, 2023 | 53.14 | 53.14 | 52.62 | 52.69 | 52.11 | 3,258,700 |
Aug 8, 2023 | 53.00 | 53.13 | 52.66 | 53.09 | 52.51 | 1,285,500 |
Aug 7, 2023 | 53.13 | 53.36 | 53.01 | 53.36 | 52.78 | 1,049,700 |
Aug 4, 2023 | 53.32 | 53.60 | 52.83 | 52.90 | 52.32 | 1,505,100 |
Aug 3, 2023 | 53.03 | 53.35 | 52.95 | 53.14 | 52.56 | 2,405,600 |
Aug 2, 2023 | 53.68 | 53.68 | 53.19 | 53.30 | 52.72 | 1,849,400 |
Aug 1, 2023 | 54.05 | 54.13 | 53.94 | 54.08 | 53.49 | 1,367,900 |
Jul 31, 2023 | 54.17 | 54.27 | 54.03 | 54.21 | 53.62 | 1,906,500 |
Jul 28, 2023 | 53.97 | 54.17 | 53.88 | 54.08 | 53.49 | 1,260,300 |
Jul 27, 2023 | 54.36 | 54.38 | 53.45 | 53.54 | 52.95 | 1,218,800 |
Jul 26, 2023 | 53.75 | 54.08 | 53.68 | 53.93 | 53.34 | 1,509,100 |
Jul 25, 2023 | 53.73 | 54.06 | 53.71 | 53.92 | 53.33 | 1,890,400 |
Jul 24, 2023 | 53.66 | 53.85 | 53.59 | 53.76 | 53.17 | 1,388,300 |
Jul 21, 2023 | 53.74 | 53.78 | 53.54 | 53.56 | 52.97 | 1,679,200 |
Jul 20, 2023 | 53.76 | 53.90 | 53.46 | 53.55 | 52.96 | 1,639,900 |
Jul 19, 2023 | 53.92 | 54.08 | 53.83 | 53.94 | 53.35 | 1,105,600 |
Jul 18, 2023 | 53.34 | 53.88 | 53.32 | 53.81 | 53.22 | 1,570,600 |
Jul 17, 2023 | 53.18 | 53.52 | 53.18 | 53.41 | 52.83 | 1,227,200 |
Jul 14, 2023 | 53.37 | 53.44 | 53.10 | 53.21 | 52.63 | 1,084,800 |
Jul 13, 2023 | 53.03 | 53.34 | 52.99 | 53.25 | 52.67 | 1,400,000 |
Jul 12, 2023 | 52.83 | 52.96 | 52.66 | 52.79 | 52.21 | 1,199,000 |
Jul 11, 2023 | 52.13 | 52.44 | 52.00 | 52.40 | 51.83 | 1,053,900 |
Jul 10, 2023 | 51.78 | 52.01 | 51.75 | 52.01 | 51.44 | 1,022,900 |
Jul 7, 2023 | 51.78 | 52.31 | 51.78 | 51.84 | 51.27 | 1,357,300 |
Jul 6, 2023 | 51.93 | 51.98 | 51.60 | 51.94 | 51.37 | 1,410,900 |
Jul 5, 2023 | 52.26 | 52.45 | 52.23 | 52.38 | 51.81 | 1,756,000 |
Jul 3, 2023 | 52.38 | 52.50 | 52.31 | 52.50 | 51.93 | 1,517,500 |
Jun 30, 2023 | 52.16 | 52.49 | 52.14 | 52.37 | 51.80 | 3,167,200 |
Jun 29, 2023 | 51.57 | 51.81 | 51.50 | 51.79 | 51.22 | 1,695,000 |
Jun 28, 2023 | 51.39 | 51.71 | 51.36 | 51.58 | 51.02 | 4,521,500 |
Jun 27, 2023 | 51.09 | 51.62 | 51.03 | 51.55 | 50.99 | 1,854,900 |
Jun 26, 2023 | 51.12 | 51.34 | 50.94 | 50.97 | 50.41 | 1,286,500 |
Jun 23, 2023 | 51.14 | 51.37 | 51.07 | 51.16 | 50.60 | 1,479,400 |
Jun 22, 2023 | 51.23 | 51.58 | 51.20 | 51.58 | 51.02 | 1,456,800 |
Jun 21, 2023 | 0.19 Dividend | |||||
Jun 21, 2023 | 51.55 | 51.62 | 51.32 | 51.37 | 50.81 | 3,298,000 |
Jun 20, 2023 | 51.87 | 51.98 | 51.60 | 51.87 | 51.11 | 2,228,900 |
Jun 16, 2023 | 52.52 | 52.59 | 52.09 | 52.13 | 51.37 | 2,478,700 |
Jun 15, 2023 | 51.52 | 52.46 | 51.52 | 52.30 | 51.54 | 1,700,000 |
Jun 14, 2023 | 51.64 | 51.89 | 51.24 | 51.65 | 50.90 | 1,916,200 |
Jun 13, 2023 | 51.47 | 51.68 | 51.37 | 51.63 | 50.88 | 2,122,400 |
Jun 12, 2023 | 50.88 | 51.26 | 50.83 | 51.23 | 50.48 | 1,296,900 |
Jun 9, 2023 | 50.80 | 51.04 | 50.66 | 50.78 | 50.04 | 1,157,100 |
Jun 8, 2023 | 50.41 | 50.76 | 50.30 | 50.71 | 49.97 | 945,700 |
Jun 7, 2023 | 50.67 | 50.79 | 50.35 | 50.42 | 49.69 | 1,856,500 |
Jun 6, 2023 | 50.40 | 50.65 | 50.33 | 50.60 | 49.86 | 975,400 |
Jun 5, 2023 | 50.56 | 50.74 | 50.36 | 50.46 | 49.72 | 1,476,700 |
Jun 2, 2023 | 50.13 | 50.64 | 50.08 | 50.55 | 49.81 | 2,098,600 |
Jun 1, 2023 | 49.36 | 49.93 | 49.19 | 49.78 | 49.05 | 1,321,300 |
May 31, 2023 | 49.36 | 49.47 | 49.11 | 49.29 | 48.57 | 2,199,100 |
May 30, 2023 | 49.83 | 49.87 | 49.41 | 49.56 | 48.84 | 1,132,000 |
May 26, 2023 | 48.99 | 49.65 | 48.99 | 49.56 | 48.84 | 1,134,100 |
May 25, 2023 | 48.92 | 49.05 | 48.65 | 48.90 | 48.19 | 1,258,600 |
May 24, 2023 | 48.63 | 48.71 | 48.38 | 48.51 | 47.80 | 1,306,400 |
May 23, 2023 | 49.22 | 49.35 | 48.82 | 48.87 | 48.16 | 1,297,900 |
May 22, 2023 | 49.37 | 49.59 | 49.24 | 49.42 | 48.70 | 1,074,300 |
May 19, 2023 | 49.54 | 49.62 | 49.22 | 49.37 | 48.65 | 1,195,600 |
May 18, 2023 | 48.95 | 49.50 | 48.90 | 49.46 | 48.74 | 1,139,800 |
May 17, 2023 | 48.58 | 49.04 | 48.41 | 48.97 | 48.26 | 1,216,500 |
May 16, 2023 | 48.54 | 48.66 | 48.36 | 48.38 | 47.67 | 924,800 |
May 15, 2023 | 48.62 | 48.77 | 48.38 | 48.72 | 48.01 | 808,300 |
May 12, 2023 | 48.72 | 48.78 | 48.22 | 48.54 | 47.83 | 1,104,500 |
May 11, 2023 | 48.58 | 48.63 | 48.35 | 48.61 | 47.90 | 949,600 |
May 10, 2023 | 48.79 | 48.89 | 48.23 | 48.68 | 47.97 | 1,141,000 |
May 9, 2023 | 48.46 | 48.60 | 48.41 | 48.47 | 47.76 | 821,100 |
May 8, 2023 | 48.64 | 48.71 | 48.49 | 48.67 | 47.96 | 1,600,400 |
May 5, 2023 | 48.16 | 48.75 | 48.14 | 48.62 | 47.91 | 1,055,700 |
May 4, 2023 | 47.92 | 47.97 | 47.57 | 47.74 | 47.04 | 4,766,100 |
May 3, 2023 | 48.42 | 48.77 | 48.05 | 48.06 | 47.36 | 2,305,000 |
May 2, 2023 | 48.89 | 48.90 | 48.04 | 48.40 | 47.69 | 1,270,600 |
May 1, 2023 | 48.96 | 49.19 | 48.93 | 48.97 | 48.26 | 1,010,300 |
Apr 28, 2023 | 48.49 | 48.99 | 48.47 | 48.99 | 48.28 | 1,840,300 |
Apr 27, 2023 | 47.93 | 48.62 | 47.93 | 48.58 | 47.87 | 1,055,600 |
Apr 26, 2023 | 47.97 | 48.07 | 47.59 | 47.67 | 46.98 | 1,201,700 |
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%