NasdaqGM - Delayed Quote • USD
iShares 1-3 Year Treasury Bond ETF (SHY)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:19 AM 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 22, 2024 | 81.18 | 81.23 | 81.18 | 81.21 | 81.21 | 4,174,300 |
Apr 19, 2024 | 81.20 | 81.20 | 81.16 | 81.17 | 81.17 | 2,938,200 |
Apr 18, 2024 | 81.21 | 81.21 | 81.14 | 81.15 | 81.15 | 3,279,600 |
Apr 17, 2024 | 81.16 | 81.22 | 81.15 | 81.19 | 81.19 | 3,598,900 |
Apr 16, 2024 | 81.12 | 81.16 | 81.07 | 81.13 | 81.13 | 3,062,800 |
Apr 15, 2024 | 81.11 | 81.18 | 81.07 | 81.18 | 81.18 | 4,841,300 |
Apr 12, 2024 | 81.22 | 81.26 | 81.21 | 81.21 | 81.21 | 5,384,500 |
Apr 11, 2024 | 81.17 | 81.17 | 81.10 | 81.16 | 81.16 | 6,686,500 |
Apr 10, 2024 | 81.13 | 81.15 | 81.05 | 81.06 | 81.06 | 6,329,400 |
Apr 9, 2024 | 81.38 | 81.42 | 81.38 | 81.39 | 81.39 | 2,681,000 |
Apr 8, 2024 | 81.35 | 81.37 | 81.31 | 81.31 | 81.31 | 3,335,800 |
Apr 5, 2024 | 81.43 | 81.47 | 81.38 | 81.39 | 81.39 | 3,967,100 |
Apr 4, 2024 | 81.46 | 81.53 | 81.44 | 81.52 | 81.52 | 2,806,000 |
Apr 3, 2024 | 81.35 | 81.44 | 81.33 | 81.44 | 81.44 | 2,904,100 |
Apr 2, 2024 | 81.34 | 81.40 | 81.33 | 81.38 | 81.38 | 3,485,000 |
Apr 1, 2024 | 0.27 Dividend | |||||
Apr 1, 2024 | 81.48 | 81.49 | 81.34 | 81.34 | 81.34 | 4,661,800 |
Mar 28, 2024 | 81.77 | 81.79 | 81.74 | 81.78 | 81.51 | 5,702,800 |
Mar 27, 2024 | 81.80 | 81.85 | 81.80 | 81.83 | 81.56 | 2,585,300 |
Mar 26, 2024 | 81.72 | 81.75 | 81.70 | 81.74 | 81.47 | 2,183,300 |
Mar 25, 2024 | 81.75 | 81.76 | 81.72 | 81.72 | 81.45 | 3,700,600 |
Mar 22, 2024 | 81.76 | 81.78 | 81.76 | 81.76 | 81.49 | 2,038,000 |
Mar 21, 2024 | 81.72 | 81.74 | 81.69 | 81.70 | 81.43 | 3,708,500 |
Mar 20, 2024 | 81.58 | 81.71 | 81.57 | 81.70 | 81.43 | 4,769,000 |
Mar 19, 2024 | 81.56 | 81.58 | 81.54 | 81.57 | 81.30 | 1,821,700 |
Mar 18, 2024 | 81.51 | 81.51 | 81.47 | 81.50 | 81.23 | 1,971,600 |
Mar 15, 2024 | 81.51 | 81.53 | 81.49 | 81.49 | 81.22 | 3,045,500 |
Mar 14, 2024 | 81.58 | 81.59 | 81.54 | 81.54 | 81.27 | 4,085,000 |
Mar 13, 2024 | 81.65 | 81.66 | 81.61 | 81.61 | 81.34 | 2,223,300 |
Mar 12, 2024 | 81.69 | 81.70 | 81.64 | 81.65 | 81.38 | 2,260,900 |
Mar 11, 2024 | 81.76 | 81.77 | 81.72 | 81.73 | 81.46 | 3,509,600 |
Mar 8, 2024 | 81.85 | 81.86 | 81.78 | 81.80 | 81.53 | 2,387,300 |
Mar 7, 2024 | 81.73 | 81.76 | 81.70 | 81.76 | 81.49 | 2,987,700 |
Mar 6, 2024 | 81.69 | 81.72 | 81.64 | 81.66 | 81.39 | 5,338,700 |
Mar 5, 2024 | 81.64 | 81.69 | 81.61 | 81.64 | 81.37 | 4,102,800 |
Mar 4, 2024 | 81.59 | 81.62 | 81.55 | 81.58 | 81.31 | 2,416,300 |
Mar 1, 2024 | 0.24 Dividend | |||||
Mar 1, 2024 | 81.54 | 81.68 | 81.49 | 81.66 | 81.39 | 4,883,100 |
Feb 29, 2024 | 81.74 | 81.78 | 81.72 | 81.74 | 81.23 | 8,833,900 |
Feb 28, 2024 | 81.66 | 81.70 | 81.65 | 81.69 | 81.18 | 3,239,500 |
Feb 27, 2024 | 81.63 | 81.65 | 81.59 | 81.61 | 81.10 | 3,432,400 |
Feb 26, 2024 | 81.65 | 81.66 | 81.59 | 81.61 | 81.10 | 4,547,200 |
Feb 23, 2024 | 81.62 | 81.68 | 81.61 | 81.67 | 81.16 | 3,869,300 |
Feb 22, 2024 | 81.64 | 81.69 | 81.60 | 81.63 | 81.12 | 15,501,400 |
Feb 21, 2024 | 81.75 | 81.75 | 81.64 | 81.64 | 81.13 | 8,591,100 |
Feb 20, 2024 | 81.74 | 81.77 | 81.71 | 81.71 | 81.20 | 6,172,800 |
Feb 16, 2024 | 81.61 | 81.66 | 81.60 | 81.66 | 81.15 | 7,850,200 |
Feb 15, 2024 | 81.78 | 81.80 | 81.72 | 81.76 | 81.25 | 3,772,500 |
Feb 14, 2024 | 81.62 | 81.71 | 81.61 | 81.68 | 81.17 | 5,431,500 |
Feb 13, 2024 | 81.65 | 81.67 | 81.55 | 81.56 | 81.05 | 5,284,900 |
Feb 12, 2024 | 81.84 | 81.85 | 81.81 | 81.82 | 81.31 | 2,730,500 |
Feb 9, 2024 | 81.79 | 81.82 | 81.79 | 81.81 | 81.30 | 2,523,900 |
Feb 8, 2024 | 81.86 | 81.88 | 81.83 | 81.84 | 81.33 | 2,233,400 |
Feb 7, 2024 | 81.87 | 81.95 | 81.85 | 81.86 | 81.35 | 3,044,100 |
Feb 6, 2024 | 81.80 | 81.92 | 81.80 | 81.89 | 81.38 | 3,603,400 |
Feb 5, 2024 | 81.83 | 81.84 | 81.76 | 81.76 | 81.25 | 5,968,500 |
Feb 2, 2024 | 81.93 | 81.97 | 81.87 | 81.92 | 81.41 | 8,260,400 |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 82.18 | 82.26 | 82.11 | 82.18 | 81.67 | 8,288,100 |
Jan 31, 2024 | 82.27 | 82.39 | 82.22 | 82.30 | 81.55 | 7,413,100 |
Jan 30, 2024 | 82.22 | 82.23 | 82.10 | 82.15 | 81.40 | 2,345,800 |
Jan 29, 2024 | 82.16 | 82.21 | 82.16 | 82.20 | 81.45 | 3,344,700 |
Jan 26, 2024 | 82.14 | 82.14 | 82.10 | 82.12 | 81.37 | 4,654,800 |
Jan 25, 2024 | 82.12 | 82.19 | 82.11 | 82.17 | 81.42 | 5,493,200 |
Jan 24, 2024 | 82.15 | 82.16 | 82.02 | 82.02 | 81.27 | 4,708,300 |
Jan 23, 2024 | 82.04 | 82.07 | 82.02 | 82.06 | 81.31 | 3,355,600 |
Jan 22, 2024 | 82.06 | 82.09 | 82.05 | 82.07 | 81.32 | 4,607,400 |
Jan 19, 2024 | 82.03 | 82.06 | 81.99 | 82.03 | 81.28 | 5,469,300 |
Jan 18, 2024 | 82.10 | 82.11 | 82.06 | 82.09 | 81.34 | 4,490,300 |
Jan 17, 2024 | 82.08 | 82.08 | 82.02 | 82.05 | 81.30 | 6,717,400 |
Jan 16, 2024 | 82.27 | 82.32 | 82.18 | 82.21 | 81.46 | 8,427,200 |
Jan 12, 2024 | 82.33 | 82.37 | 82.29 | 82.34 | 81.59 | 6,809,700 |
Jan 11, 2024 | 82.04 | 82.18 | 82.04 | 82.17 | 81.42 | 4,904,100 |
Jan 10, 2024 | 82.03 | 82.03 | 81.97 | 81.98 | 81.23 | 6,432,200 |
Jan 9, 2024 | 81.95 | 81.99 | 81.94 | 81.98 | 81.23 | 5,227,400 |
Jan 8, 2024 | 81.93 | 82.05 | 81.92 | 81.96 | 81.21 | 4,654,900 |
Jan 5, 2024 | 81.86 | 82.02 | 81.84 | 81.89 | 81.14 | 8,105,400 |
Jan 4, 2024 | 81.91 | 81.94 | 81.89 | 81.91 | 81.16 | 2,923,700 |
Jan 3, 2024 | 81.91 | 81.99 | 81.88 | 81.96 | 81.21 | 4,336,500 |
Jan 2, 2024 | 81.94 | 81.97 | 81.93 | 81.94 | 81.19 | 4,983,500 |
Dec 29, 2023 | 81.98 | 82.07 | 81.98 | 82.04 | 81.29 | 5,075,300 |
Dec 28, 2023 | 82.03 | 82.04 | 81.99 | 82.00 | 81.25 | 2,408,600 |
Dec 27, 2023 | 81.96 | 82.03 | 81.95 | 82.01 | 81.26 | 2,584,700 |
Dec 26, 2023 | 81.90 | 81.95 | 81.89 | 81.91 | 81.16 | 2,503,100 |
Dec 22, 2023 | 81.95 | 81.96 | 81.91 | 81.95 | 81.20 | 3,387,400 |
Dec 21, 2023 | 81.97 | 81.98 | 81.89 | 81.92 | 81.17 | 6,662,900 |
Dec 20, 2023 | 81.81 | 81.86 | 81.77 | 81.84 | 81.09 | 5,164,000 |
Dec 19, 2023 | 81.70 | 81.75 | 81.70 | 81.73 | 80.98 | 5,159,300 |
Dec 18, 2023 | 81.73 | 81.74 | 81.69 | 81.70 | 80.95 | 3,760,500 |
Dec 15, 2023 | 81.74 | 81.78 | 81.68 | 81.71 | 80.96 | 7,175,100 |
Dec 14, 2023 | 0.26 Dividend | |||||
Dec 14, 2023 | 81.78 | 81.86 | 81.76 | 81.80 | 81.05 | 9,304,300 |
Dec 13, 2023 | 81.57 | 81.94 | 81.54 | 81.92 | 80.91 | 10,843,800 |
Dec 12, 2023 | 81.48 | 81.53 | 81.47 | 81.51 | 80.51 | 3,268,600 |
Dec 11, 2023 | 81.44 | 81.50 | 81.41 | 81.50 | 80.50 | 2,963,900 |
Dec 8, 2023 | 81.51 | 81.56 | 81.45 | 81.48 | 80.48 | 3,367,800 |
Dec 7, 2023 | 81.66 | 81.70 | 81.65 | 81.66 | 80.66 | 4,977,800 |
Dec 6, 2023 | 81.64 | 81.64 | 81.59 | 81.60 | 80.60 | 6,794,600 |
Dec 5, 2023 | 81.56 | 81.65 | 81.54 | 81.62 | 80.62 | 12,180,000 |
Dec 4, 2023 | 81.53 | 81.58 | 81.48 | 81.52 | 80.52 | 4,431,100 |
Dec 1, 2023 | 0.25 Dividend | |||||
Dec 1, 2023 | 81.42 | 81.65 | 81.41 | 81.64 | 80.64 | 11,831,100 |
Nov 30, 2023 | 81.67 | 81.68 | 81.61 | 81.65 | 80.40 | 5,204,200 |
Nov 29, 2023 | 81.67 | 81.74 | 81.65 | 81.70 | 80.45 | 4,423,100 |
Nov 28, 2023 | 81.41 | 81.56 | 81.39 | 81.54 | 80.29 | 20,921,000 |
Nov 27, 2023 | 81.33 | 81.40 | 81.32 | 81.39 | 80.15 | 4,004,100 |
Nov 24, 2023 | 81.31 | 81.32 | 81.28 | 81.29 | 80.05 | 1,575,200 |
Nov 22, 2023 | 81.38 | 81.38 | 81.30 | 81.35 | 80.11 | 4,803,300 |
Nov 21, 2023 | 81.34 | 81.38 | 81.32 | 81.34 | 80.10 | 2,590,400 |
Nov 20, 2023 | 81.29 | 81.30 | 81.27 | 81.29 | 80.05 | 6,247,300 |
Nov 17, 2023 | 81.32 | 81.33 | 81.26 | 81.28 | 80.04 | 3,381,800 |
Nov 16, 2023 | 81.33 | 81.38 | 81.33 | 81.34 | 80.10 | 4,086,500 |
Nov 15, 2023 | 81.24 | 81.25 | 81.17 | 81.20 | 79.96 | 5,069,400 |
Nov 14, 2023 | 81.30 | 81.35 | 81.26 | 81.35 | 80.11 | 7,956,500 |
Nov 13, 2023 | 80.96 | 81.03 | 80.94 | 81.03 | 79.79 | 7,360,300 |
Nov 10, 2023 | 81.07 | 81.07 | 80.96 | 81.00 | 79.76 | 3,916,100 |
Nov 9, 2023 | 81.12 | 81.13 | 80.98 | 80.98 | 79.74 | 6,032,900 |
Nov 8, 2023 | 81.11 | 81.14 | 81.10 | 81.10 | 79.86 | 4,422,000 |
Nov 7, 2023 | 81.08 | 81.16 | 81.07 | 81.12 | 79.88 | 4,546,600 |
Nov 6, 2023 | 81.13 | 81.13 | 81.06 | 81.06 | 79.82 | 6,061,400 |
Nov 3, 2023 | 81.18 | 81.25 | 81.11 | 81.21 | 79.97 | 8,010,400 |
Nov 2, 2023 | 81.06 | 81.08 | 80.96 | 80.99 | 79.75 | 7,828,400 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 80.80 | 81.01 | 80.80 | 80.98 | 79.74 | 7,362,900 |
Oct 31, 2023 | 81.01 | 81.05 | 81.01 | 81.03 | 79.57 | 3,917,400 |
Oct 30, 2023 | 81.03 | 81.07 | 81.01 | 81.06 | 79.59 | 4,816,700 |
Oct 27, 2023 | 81.07 | 81.10 | 81.04 | 81.09 | 79.62 | 3,858,100 |
Oct 26, 2023 | 80.96 | 81.06 | 80.96 | 81.04 | 79.57 | 4,710,800 |
Oct 25, 2023 | 80.93 | 80.94 | 80.87 | 80.88 | 79.42 | 4,773,400 |
Oct 24, 2023 | 80.96 | 80.99 | 80.91 | 80.97 | 79.51 | 13,761,400 |
Oct 23, 2023 | 80.92 | 80.99 | 80.90 | 80.99 | 79.53 | 4,261,800 |
Oct 20, 2023 | 80.89 | 80.97 | 80.89 | 80.94 | 79.48 | 3,659,900 |
Oct 19, 2023 | 80.72 | 80.82 | 80.71 | 80.81 | 79.35 | 5,556,600 |
Oct 18, 2023 | 80.72 | 80.75 | 80.67 | 80.70 | 79.24 | 5,232,700 |
Oct 17, 2023 | 80.77 | 80.77 | 80.68 | 80.70 | 79.24 | 4,245,000 |
Oct 16, 2023 | 80.90 | 80.90 | 80.87 | 80.88 | 79.42 | 2,967,800 |
Oct 13, 2023 | 80.96 | 80.96 | 80.91 | 80.93 | 79.47 | 3,506,100 |
Oct 12, 2023 | 80.91 | 80.92 | 80.87 | 80.88 | 79.42 | 5,362,000 |
Oct 11, 2023 | 80.95 | 80.98 | 80.92 | 80.98 | 79.52 | 3,131,500 |
Oct 10, 2023 | 80.96 | 81.03 | 80.94 | 81.00 | 79.54 | 5,135,700 |
Oct 9, 2023 | 80.95 | 81.05 | 80.95 | 81.05 | 79.58 | 4,119,300 |
Oct 6, 2023 | 80.77 | 80.82 | 80.75 | 80.81 | 79.35 | 3,456,700 |
Oct 5, 2023 | 80.88 | 80.89 | 80.86 | 80.88 | 79.42 | 4,665,400 |
Oct 4, 2023 | 80.72 | 80.80 | 80.68 | 80.80 | 79.34 | 5,927,000 |
Oct 3, 2023 | 80.70 | 80.73 | 80.62 | 80.62 | 79.16 | 6,707,600 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 80.69 | 80.72 | 80.67 | 80.68 | 79.22 | 5,671,000 |
Sep 29, 2023 | 81.02 | 81.04 | 80.97 | 80.97 | 79.30 | 6,015,100 |
Sep 28, 2023 | 80.89 | 80.96 | 80.86 | 80.96 | 79.29 | 4,522,600 |
Sep 27, 2023 | 80.91 | 80.91 | 80.78 | 80.82 | 79.15 | 5,777,600 |
Sep 26, 2023 | 80.89 | 80.90 | 80.85 | 80.88 | 79.21 | 14,216,300 |
Sep 25, 2023 | 80.88 | 80.91 | 80.87 | 80.87 | 79.20 | 3,439,100 |
Sep 22, 2023 | 80.86 | 80.93 | 80.85 | 80.90 | 79.23 | 3,908,000 |
Sep 21, 2023 | 80.79 | 80.85 | 80.79 | 80.82 | 79.15 | 5,160,600 |
Sep 20, 2023 | 80.91 | 80.93 | 80.77 | 80.78 | 79.11 | 3,583,600 |
Sep 19, 2023 | 80.87 | 80.89 | 80.83 | 80.83 | 79.16 | 3,162,800 |
Sep 18, 2023 | 80.89 | 80.91 | 80.87 | 80.89 | 79.22 | 2,676,700 |
Sep 15, 2023 | 80.92 | 80.96 | 80.90 | 80.90 | 79.23 | 4,055,900 |
Sep 14, 2023 | 81.00 | 81.01 | 80.93 | 80.94 | 79.27 | 3,349,300 |
Sep 13, 2023 | 80.90 | 80.98 | 80.90 | 80.96 | 79.29 | 3,489,500 |
Sep 12, 2023 | 80.91 | 80.91 | 80.88 | 80.89 | 79.22 | 3,358,400 |
Sep 11, 2023 | 80.91 | 80.93 | 80.90 | 80.93 | 79.26 | 2,750,500 |
Sep 8, 2023 | 80.98 | 81.00 | 80.91 | 80.91 | 79.24 | 3,581,600 |
Sep 7, 2023 | 80.88 | 80.95 | 80.87 | 80.95 | 79.28 | 3,130,700 |
Sep 6, 2023 | 80.92 | 80.92 | 80.79 | 80.80 | 79.13 | 5,001,100 |
Sep 5, 2023 | 80.96 | 80.98 | 80.88 | 80.89 | 79.22 | 4,130,000 |
Sep 1, 2023 | 0.21 Dividend | |||||
Sep 1, 2023 | 81.13 | 81.13 | 80.98 | 80.99 | 79.32 | 4,157,300 |
Aug 31, 2023 | 81.20 | 81.25 | 81.17 | 81.24 | 79.36 | 3,948,700 |
Aug 30, 2023 | 81.21 | 81.22 | 81.15 | 81.16 | 79.29 | 4,512,400 |
Aug 29, 2023 | 80.94 | 81.16 | 80.94 | 81.16 | 79.29 | 5,272,000 |
Aug 28, 2023 | 80.94 | 80.98 | 80.91 | 80.98 | 79.11 | 2,798,300 |
Aug 25, 2023 | 80.95 | 81.00 | 80.88 | 80.93 | 79.06 | 4,682,300 |
Aug 24, 2023 | 80.97 | 81.04 | 80.97 | 80.98 | 79.11 | 3,653,100 |
Aug 23, 2023 | 80.98 | 81.06 | 80.98 | 81.03 | 79.16 | 5,509,000 |
Aug 22, 2023 | 80.91 | 80.93 | 80.88 | 80.88 | 79.01 | 2,734,400 |
Aug 21, 2023 | 80.96 | 80.97 | 80.92 | 80.92 | 79.05 | 2,642,200 |
Aug 18, 2023 | 81.01 | 81.05 | 80.99 | 81.01 | 79.14 | 3,085,500 |
Aug 17, 2023 | 80.98 | 81.00 | 80.91 | 80.98 | 79.11 | 6,059,400 |
Aug 16, 2023 | 80.96 | 80.99 | 80.89 | 80.89 | 79.02 | 3,794,300 |
Aug 15, 2023 | 80.93 | 81.00 | 80.91 | 80.93 | 79.06 | 4,782,100 |
Aug 14, 2023 | 80.92 | 80.95 | 80.89 | 80.90 | 79.03 | 3,217,200 |
Aug 11, 2023 | 80.98 | 81.03 | 80.96 | 80.97 | 79.10 | 3,595,300 |
Aug 10, 2023 | 81.13 | 81.18 | 81.05 | 81.05 | 79.18 | 3,867,900 |
Aug 9, 2023 | 81.13 | 81.16 | 81.08 | 81.09 | 79.22 | 3,198,100 |
Aug 8, 2023 | 81.12 | 81.16 | 81.10 | 81.14 | 79.27 | 3,017,000 |
Aug 7, 2023 | 81.07 | 81.12 | 81.06 | 81.10 | 79.23 | 10,383,600 |
Aug 4, 2023 | 81.00 | 81.09 | 81.00 | 81.07 | 79.20 | 3,589,900 |
Aug 3, 2023 | 80.89 | 80.94 | 80.86 | 80.91 | 79.04 | 4,109,400 |
Aug 2, 2023 | 80.88 | 80.90 | 80.81 | 80.88 | 79.01 | 4,046,400 |
Aug 1, 2023 | 0.21 Dividend | |||||
Aug 1, 2023 | 80.87 | 80.91 | 80.83 | 80.84 | 78.97 | 4,957,400 |
Jul 31, 2023 | 81.08 | 81.15 | 81.08 | 81.12 | 79.04 | 4,066,700 |
Jul 28, 2023 | 81.08 | 81.12 | 81.05 | 81.10 | 79.02 | 6,008,600 |
Jul 27, 2023 | 81.07 | 81.09 | 80.98 | 80.99 | 78.91 | 5,591,500 |
Jul 26, 2023 | 81.06 | 81.14 | 80.99 | 81.11 | 79.03 | 4,339,700 |
Jul 25, 2023 | 81.01 | 81.04 | 80.99 | 81.03 | 78.95 | 3,275,700 |
Jul 24, 2023 | 81.15 | 81.17 | 81.04 | 81.04 | 78.96 | 4,127,300 |
Jul 21, 2023 | 81.14 | 81.16 | 81.10 | 81.14 | 79.06 | 3,886,800 |
Jul 20, 2023 | 81.13 | 81.15 | 81.07 | 81.13 | 79.05 | 8,745,700 |
Jul 19, 2023 | 81.25 | 81.27 | 81.19 | 81.23 | 79.15 | 7,015,800 |
Jul 18, 2023 | 81.28 | 81.31 | 81.19 | 81.20 | 79.12 | 2,590,600 |
Jul 17, 2023 | 81.21 | 81.23 | 81.17 | 81.20 | 79.12 | 4,027,500 |
Jul 14, 2023 | 81.27 | 81.30 | 81.17 | 81.17 | 79.09 | 4,248,500 |
Jul 13, 2023 | 81.32 | 81.38 | 81.28 | 81.38 | 79.29 | 4,954,800 |
Jul 12, 2023 | 81.12 | 81.18 | 81.10 | 81.15 | 79.07 | 5,068,800 |
Jul 11, 2023 | 80.91 | 80.94 | 80.89 | 80.91 | 78.83 | 3,659,400 |
Jul 10, 2023 | 80.84 | 80.94 | 80.83 | 80.92 | 78.84 | 2,858,000 |
Jul 7, 2023 | 80.77 | 80.87 | 80.76 | 80.80 | 78.73 | 3,941,400 |
Jul 6, 2023 | 80.64 | 80.72 | 80.55 | 80.71 | 78.64 | 8,592,000 |
Jul 5, 2023 | 80.83 | 80.84 | 80.75 | 80.76 | 78.69 | 6,037,200 |
Jul 3, 2023 | 0.21 Dividend | |||||
Jul 3, 2023 | 80.82 | 80.91 | 80.77 | 80.78 | 78.71 | 3,600,000 |
Jun 30, 2023 | 81.08 | 81.09 | 81.03 | 81.08 | 78.80 | 6,958,700 |
Jun 29, 2023 | 81.06 | 81.07 | 81.02 | 81.05 | 78.77 | 4,646,400 |
Jun 28, 2023 | 81.20 | 81.25 | 81.15 | 81.25 | 78.96 | 4,298,900 |
Jun 27, 2023 | 81.27 | 81.31 | 81.14 | 81.16 | 78.88 | 3,574,100 |
Jun 26, 2023 | 81.29 | 81.30 | 81.23 | 81.28 | 78.99 | 3,101,500 |
Jun 23, 2023 | 81.30 | 81.33 | 81.19 | 81.22 | 78.94 | 3,891,800 |
Jun 22, 2023 | 81.22 | 81.26 | 81.14 | 81.15 | 78.87 | 4,198,700 |
Jun 21, 2023 | 81.19 | 81.28 | 81.18 | 81.24 | 78.96 | 20,688,500 |
Jun 20, 2023 | 81.22 | 81.30 | 81.22 | 81.24 | 78.96 | 4,787,500 |
Jun 16, 2023 | 81.18 | 81.24 | 81.12 | 81.21 | 78.93 | 5,078,800 |
Jun 15, 2023 | 81.29 | 81.33 | 81.25 | 81.32 | 79.03 | 6,384,600 |
Jun 14, 2023 | 81.29 | 81.31 | 81.04 | 81.15 | 78.87 | 6,175,900 |
Jun 13, 2023 | 81.44 | 81.44 | 81.17 | 81.20 | 78.92 | 4,872,200 |
Jun 12, 2023 | 81.34 | 81.35 | 81.28 | 81.35 | 79.06 | 3,824,300 |
Jun 9, 2023 | 81.35 | 81.35 | 81.28 | 81.28 | 78.99 | 4,022,200 |
Jun 8, 2023 | 81.41 | 81.47 | 81.38 | 81.43 | 79.14 | 4,306,300 |
Jun 7, 2023 | 81.35 | 81.38 | 81.25 | 81.30 | 79.01 | 6,869,400 |
Jun 6, 2023 | 81.40 | 81.42 | 81.33 | 81.36 | 79.07 | 4,313,400 |
Jun 5, 2023 | 81.31 | 81.49 | 81.28 | 81.40 | 79.11 | 5,934,100 |
Jun 2, 2023 | 81.52 | 81.53 | 81.34 | 81.38 | 79.09 | 9,464,700 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 81.55 | 81.64 | 81.54 | 81.61 | 79.31 | 5,119,300 |
May 31, 2023 | 81.64 | 81.72 | 81.59 | 81.68 | 79.19 | 7,230,400 |
May 30, 2023 | 81.47 | 81.61 | 81.44 | 81.60 | 79.11 | 4,441,800 |
May 26, 2023 | 81.41 | 81.45 | 81.33 | 81.44 | 78.96 | 3,728,700 |
May 25, 2023 | 81.57 | 81.62 | 81.45 | 81.46 | 78.98 | 7,552,600 |
May 24, 2023 | 81.75 | 81.76 | 81.62 | 81.64 | 79.15 | 5,761,400 |
May 23, 2023 | 81.70 | 81.77 | 81.66 | 81.74 | 79.25 | 8,964,000 |
May 22, 2023 | 81.80 | 81.86 | 81.73 | 81.75 | 79.26 | 4,024,300 |
May 19, 2023 | 81.78 | 81.94 | 81.72 | 81.78 | 79.29 | 5,645,400 |
May 18, 2023 | 81.89 | 81.92 | 81.82 | 81.84 | 79.35 | 4,385,700 |
May 17, 2023 | 82.06 | 82.07 | 81.95 | 81.99 | 79.49 | 4,660,300 |
May 16, 2023 | 82.12 | 82.14 | 82.02 | 82.08 | 79.58 | 6,905,300 |
May 15, 2023 | 82.17 | 82.19 | 82.15 | 82.18 | 79.68 | 3,605,100 |
May 12, 2023 | 82.29 | 82.31 | 82.16 | 82.17 | 79.67 | 8,635,100 |
May 11, 2023 | 82.42 | 82.43 | 82.29 | 82.31 | 79.80 | 7,866,500 |
May 10, 2023 | 82.18 | 82.31 | 82.16 | 82.26 | 79.75 | 4,931,800 |
May 9, 2023 | 82.08 | 82.09 | 82.02 | 82.06 | 79.56 | 4,479,100 |
May 8, 2023 | 82.10 | 82.17 | 82.08 | 82.08 | 79.58 | 3,166,700 |
May 5, 2023 | 82.27 | 82.28 | 82.17 | 82.21 | 79.71 | 3,375,100 |
May 4, 2023 | 82.28 | 82.60 | 82.28 | 82.41 | 79.90 | 8,624,900 |
May 3, 2023 | 82.14 | 82.29 | 82.11 | 82.28 | 79.77 | 4,568,800 |
May 2, 2023 | 81.84 | 82.14 | 81.83 | 82.08 | 79.58 | 5,394,100 |
May 1, 2023 | 0.19 Dividend | |||||
May 1, 2023 | 81.90 | 81.90 | 81.80 | 81.81 | 79.32 | 3,339,700 |
Apr 28, 2023 | 82.16 | 82.18 | 82.10 | 82.18 | 79.49 | 4,324,700 |
Apr 27, 2023 | 82.15 | 82.18 | 82.05 | 82.09 | 79.40 | 3,452,200 |
Apr 26, 2023 | 82.35 | 82.36 | 82.19 | 82.25 | 79.56 | 4,804,200 |
Apr 25, 2023 | 82.18 | 82.38 | 82.17 | 82.35 | 79.66 | 3,373,400 |
Apr 24, 2023 | 81.99 | 82.05 | 81.99 | 82.03 | 79.35 | 1,906,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%