NYSEArca - Delayed Quote • USD
iShares Treasury Floating Rate Bond ETF (TFLO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:16 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 25, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 50.65 | 3,480,600 |
Apr 24, 2024 | 50.64 | 50.64 | 50.63 | 50.63 | 50.63 | 1,465,300 |
Apr 23, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.63 | 1,757,800 |
Apr 22, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | 1,600,300 |
Apr 19, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.60 | 1,710,600 |
Apr 18, 2024 | 50.60 | 50.60 | 50.59 | 50.59 | 50.59 | 2,068,300 |
Apr 17, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 50.58 | 1,320,000 |
Apr 16, 2024 | 50.56 | 50.57 | 50.56 | 50.57 | 50.57 | 2,138,800 |
Apr 15, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.56 | 2,307,300 |
Apr 12, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 50.55 | 1,609,900 |
Apr 11, 2024 | 50.54 | 50.55 | 50.54 | 50.55 | 50.55 | 2,189,100 |
Apr 10, 2024 | 50.52 | 50.53 | 50.52 | 50.53 | 50.53 | 2,067,400 |
Apr 9, 2024 | 50.51 | 50.52 | 50.50 | 50.52 | 50.52 | 1,176,400 |
Apr 8, 2024 | 50.50 | 50.51 | 50.50 | 50.50 | 50.50 | 1,148,800 |
Apr 5, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 50.49 | 1,455,600 |
Apr 4, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 50.49 | 2,068,800 |
Apr 3, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.47 | 1,515,800 |
Apr 2, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 50.46 | 1,864,900 |
Apr 1, 2024 | 0.27 Dividend | |||||
Apr 1, 2024 | 50.44 | 50.45 | 50.43 | 50.44 | 50.44 | 2,935,900 |
Mar 28, 2024 | 50.70 | 50.70 | 50.69 | 50.69 | 50.42 | 2,805,400 |
Mar 27, 2024 | 50.69 | 50.70 | 50.69 | 50.69 | 50.42 | 1,371,100 |
Mar 26, 2024 | 50.67 | 50.67 | 50.66 | 50.66 | 50.39 | 2,326,800 |
Mar 25, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.40 | 1,735,300 |
Mar 22, 2024 | 50.65 | 50.66 | 50.65 | 50.65 | 50.38 | 1,639,300 |
Mar 21, 2024 | 50.64 | 50.65 | 50.64 | 50.65 | 50.38 | 1,915,200 |
Mar 20, 2024 | 50.62 | 50.63 | 50.62 | 50.62 | 50.35 | 2,144,600 |
Mar 19, 2024 | 50.62 | 50.62 | 50.61 | 50.61 | 50.34 | 2,341,700 |
Mar 18, 2024 | 50.60 | 50.61 | 50.60 | 50.60 | 50.33 | 15,363,500 |
Mar 15, 2024 | 50.60 | 50.60 | 50.59 | 50.60 | 50.33 | 5,676,600 |
Mar 14, 2024 | 50.59 | 50.60 | 50.58 | 50.59 | 50.32 | 47,744,300 |
Mar 13, 2024 | 50.57 | 50.58 | 50.57 | 50.57 | 50.30 | 1,315,300 |
Mar 12, 2024 | 50.57 | 50.57 | 50.56 | 50.57 | 50.30 | 839,000 |
Mar 11, 2024 | 50.56 | 50.56 | 50.55 | 50.56 | 50.29 | 1,386,100 |
Mar 8, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 50.29 | 1,326,000 |
Mar 7, 2024 | 50.55 | 50.55 | 50.54 | 50.55 | 50.28 | 1,933,100 |
Mar 6, 2024 | 50.52 | 50.53 | 50.52 | 50.52 | 50.25 | 1,349,100 |
Mar 5, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 50.25 | 1,182,500 |
Mar 4, 2024 | 50.51 | 50.51 | 50.50 | 50.50 | 50.23 | 2,132,800 |
Mar 1, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 50.23 | 2,785,200 |
Feb 29, 2024 | 50.70 | 50.71 | 50.70 | 50.70 | 50.43 | 1,532,500 |
Feb 28, 2024 | 50.68 | 50.69 | 50.68 | 50.68 | 50.41 | 1,907,900 |
Feb 27, 2024 | 50.68 | 50.68 | 50.67 | 50.68 | 50.41 | 1,292,800 |
Feb 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.40 | 1,624,600 |
Feb 23, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 50.39 | 1,290,000 |
Feb 22, 2024 | 50.66 | 50.66 | 50.65 | 50.65 | 50.38 | 1,919,900 |
Feb 21, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 50.37 | 1,818,300 |
Feb 20, 2024 | 50.63 | 50.63 | 50.62 | 50.63 | 50.36 | 1,214,100 |
Feb 16, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.36 | 1,834,100 |
Feb 15, 2024 | 50.61 | 50.61 | 50.60 | 50.61 | 50.34 | 1,740,600 |
Feb 14, 2024 | 50.59 | 50.59 | 50.58 | 50.59 | 50.32 | 1,375,300 |
Feb 13, 2024 | 50.58 | 50.58 | 50.57 | 50.58 | 50.31 | 1,424,200 |
Feb 12, 2024 | 50.57 | 50.57 | 50.56 | 50.56 | 50.29 | 3,193,300 |
Feb 9, 2024 | 50.56 | 50.57 | 50.55 | 50.55 | 50.28 | 6,272,700 |
Feb 8, 2024 | 50.54 | 50.56 | 50.54 | 50.56 | 50.29 | 4,788,100 |
Feb 7, 2024 | 50.53 | 50.53 | 50.52 | 50.52 | 50.25 | 2,154,200 |
Feb 6, 2024 | 50.51 | 50.53 | 50.51 | 50.53 | 50.26 | 2,171,800 |
Feb 5, 2024 | 50.50 | 50.51 | 50.49 | 50.51 | 50.24 | 3,716,200 |
Feb 2, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 50.22 | 2,821,700 |
Feb 1, 2024 | 0.24 Dividend | |||||
Feb 1, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 50.20 | 2,775,100 |
Jan 31, 2024 | 50.69 | 50.70 | 50.69 | 50.70 | 50.19 | 2,025,900 |
Jan 30, 2024 | 50.68 | 50.69 | 50.68 | 50.69 | 50.18 | 1,811,000 |
Jan 29, 2024 | 50.67 | 50.68 | 50.67 | 50.68 | 50.17 | 1,951,400 |
Jan 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 50.16 | 3,674,700 |
Jan 25, 2024 | 50.66 | 50.67 | 50.65 | 50.65 | 50.14 | 20,798,300 |
Jan 24, 2024 | 50.64 | 50.65 | 50.63 | 50.65 | 50.14 | 2,084,900 |
Jan 23, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 50.12 | 1,732,100 |
Jan 22, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 50.12 | 1,651,700 |
Jan 19, 2024 | 50.62 | 50.62 | 50.61 | 50.62 | 50.11 | 1,246,500 |
Jan 18, 2024 | 50.61 | 50.61 | 50.60 | 50.60 | 50.09 | 1,213,200 |
Jan 17, 2024 | 50.59 | 50.59 | 50.58 | 50.58 | 50.07 | 1,334,600 |
Jan 16, 2024 | 50.59 | 50.59 | 50.57 | 50.59 | 50.08 | 1,927,000 |
Jan 12, 2024 | 50.58 | 50.58 | 50.56 | 50.58 | 50.07 | 1,772,100 |
Jan 11, 2024 | 50.56 | 50.57 | 50.56 | 50.56 | 50.05 | 1,369,200 |
Jan 10, 2024 | 50.54 | 50.54 | 50.53 | 50.53 | 50.02 | 1,199,800 |
Jan 9, 2024 | 50.53 | 50.53 | 50.52 | 50.53 | 50.02 | 999,500 |
Jan 8, 2024 | 50.51 | 50.53 | 50.51 | 50.51 | 50.00 | 1,595,000 |
Jan 5, 2024 | 50.52 | 50.52 | 50.51 | 50.52 | 50.01 | 1,359,600 |
Jan 4, 2024 | 50.51 | 50.51 | 50.50 | 50.51 | 50.00 | 1,387,900 |
Jan 3, 2024 | 50.49 | 50.49 | 50.48 | 50.49 | 49.98 | 1,616,000 |
Jan 2, 2024 | 50.47 | 50.49 | 50.47 | 50.47 | 49.96 | 2,076,300 |
Dec 29, 2023 | 50.47 | 50.47 | 50.46 | 50.47 | 49.96 | 1,614,600 |
Dec 28, 2023 | 50.46 | 50.47 | 50.46 | 50.47 | 49.96 | 1,498,900 |
Dec 27, 2023 | 50.44 | 50.44 | 50.43 | 50.44 | 49.93 | 1,836,100 |
Dec 26, 2023 | 50.43 | 50.44 | 50.43 | 50.43 | 49.92 | 1,581,100 |
Dec 22, 2023 | 50.42 | 50.43 | 50.42 | 50.43 | 49.92 | 2,146,600 |
Dec 21, 2023 | 50.41 | 50.42 | 50.41 | 50.41 | 49.90 | 2,605,900 |
Dec 20, 2023 | 50.39 | 50.40 | 50.39 | 50.40 | 49.89 | 1,562,000 |
Dec 19, 2023 | 50.39 | 50.40 | 50.39 | 50.39 | 49.88 | 2,413,400 |
Dec 18, 2023 | 50.38 | 50.39 | 50.38 | 50.39 | 49.88 | 2,009,500 |
Dec 15, 2023 | 50.38 | 50.39 | 50.38 | 50.38 | 49.87 | 2,354,600 |
Dec 14, 2023 | 0.23 Dividend | |||||
Dec 14, 2023 | 50.37 | 50.38 | 50.37 | 50.37 | 49.86 | 5,622,200 |
Dec 13, 2023 | 50.58 | 50.59 | 50.58 | 50.58 | 49.84 | 2,016,000 |
Dec 12, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.84 | 1,195,200 |
Dec 11, 2023 | 50.56 | 50.57 | 50.56 | 50.56 | 49.82 | 1,505,700 |
Dec 8, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 49.82 | 1,700,800 |
Dec 7, 2023 | 50.56 | 50.56 | 50.55 | 50.55 | 49.81 | 2,066,900 |
Dec 6, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 49.80 | 1,756,000 |
Dec 5, 2023 | 50.54 | 50.54 | 50.53 | 50.54 | 49.80 | 1,935,000 |
Dec 4, 2023 | 50.53 | 50.54 | 50.52 | 50.52 | 49.78 | 1,967,900 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 50.52 | 50.53 | 50.52 | 50.52 | 49.78 | 3,466,500 |
Nov 30, 2023 | 50.74 | 50.75 | 50.73 | 50.75 | 49.78 | 2,708,400 |
Nov 29, 2023 | 50.72 | 50.73 | 50.72 | 50.73 | 49.76 | 1,967,100 |
Nov 28, 2023 | 50.71 | 50.72 | 50.71 | 50.71 | 49.75 | 1,356,300 |
Nov 27, 2023 | 50.71 | 50.71 | 50.70 | 50.71 | 49.75 | 1,657,000 |
Nov 24, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.74 | 1,339,200 |
Nov 22, 2023 | 50.69 | 50.70 | 50.69 | 50.70 | 49.74 | 1,391,000 |
Nov 21, 2023 | 50.66 | 50.67 | 50.66 | 50.66 | 49.70 | 1,324,700 |
Nov 20, 2023 | 50.66 | 50.66 | 50.65 | 50.65 | 49.69 | 2,495,900 |
Nov 17, 2023 | 50.65 | 50.66 | 50.64 | 50.64 | 49.68 | 1,939,600 |
Nov 16, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.68 | 1,593,200 |
Nov 15, 2023 | 50.62 | 50.63 | 50.62 | 50.62 | 49.66 | 2,938,400 |
Nov 14, 2023 | 50.63 | 50.63 | 50.61 | 50.61 | 49.65 | 2,352,200 |
Nov 13, 2023 | 50.61 | 50.62 | 50.61 | 50.62 | 49.66 | 1,571,000 |
Nov 10, 2023 | 50.61 | 50.61 | 50.59 | 50.59 | 49.63 | 2,505,900 |
Nov 9, 2023 | 50.60 | 50.61 | 50.59 | 50.61 | 49.65 | 2,067,200 |
Nov 8, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.62 | 1,409,000 |
Nov 7, 2023 | 50.58 | 50.58 | 50.57 | 50.57 | 49.61 | 2,247,900 |
Nov 6, 2023 | 50.56 | 50.57 | 50.56 | 50.57 | 49.61 | 2,141,100 |
Nov 3, 2023 | 50.56 | 50.56 | 50.55 | 50.55 | 49.59 | 3,577,500 |
Nov 2, 2023 | 50.56 | 50.56 | 50.54 | 50.54 | 49.58 | 1,805,100 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 49.58 | 2,895,000 |
Oct 31, 2023 | 50.74 | 50.76 | 50.74 | 50.75 | 49.56 | 2,335,000 |
Oct 30, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.55 | 2,644,500 |
Oct 27, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.55 | 1,947,400 |
Oct 26, 2023 | 50.72 | 50.73 | 50.71 | 50.72 | 49.53 | 2,268,700 |
Oct 25, 2023 | 50.70 | 50.70 | 50.69 | 50.69 | 49.50 | 1,841,600 |
Oct 24, 2023 | 50.70 | 50.70 | 50.69 | 50.69 | 49.50 | 1,499,500 |
Oct 23, 2023 | 50.69 | 50.69 | 50.68 | 50.69 | 49.50 | 1,970,200 |
Oct 20, 2023 | 50.68 | 50.68 | 50.67 | 50.68 | 49.49 | 2,182,000 |
Oct 19, 2023 | 50.67 | 50.67 | 50.66 | 50.66 | 49.47 | 4,573,600 |
Oct 18, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.45 | 2,020,700 |
Oct 17, 2023 | 50.64 | 50.64 | 50.63 | 50.64 | 49.45 | 1,477,500 |
Oct 16, 2023 | 50.63 | 50.64 | 50.63 | 50.63 | 49.44 | 1,431,400 |
Oct 13, 2023 | 50.62 | 50.63 | 50.62 | 50.62 | 49.43 | 1,380,400 |
Oct 12, 2023 | 50.62 | 50.62 | 50.61 | 50.62 | 49.43 | 1,091,600 |
Oct 11, 2023 | 50.60 | 50.60 | 50.59 | 50.59 | 49.41 | 2,306,600 |
Oct 10, 2023 | 50.59 | 50.59 | 50.58 | 50.58 | 49.40 | 1,835,600 |
Oct 9, 2023 | 50.59 | 50.59 | 50.58 | 50.58 | 49.40 | 1,689,600 |
Oct 6, 2023 | 50.58 | 50.59 | 50.57 | 50.58 | 49.40 | 2,498,100 |
Oct 5, 2023 | 50.56 | 50.58 | 50.56 | 50.58 | 49.40 | 1,417,700 |
Oct 4, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 49.36 | 1,704,400 |
Oct 3, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 49.36 | 3,459,100 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 49.34 | 2,755,000 |
Sep 29, 2023 | 50.74 | 50.74 | 50.73 | 50.74 | 49.34 | 1,894,800 |
Sep 28, 2023 | 50.73 | 50.73 | 50.72 | 50.73 | 49.33 | 2,763,500 |
Sep 27, 2023 | 50.71 | 50.71 | 50.70 | 50.71 | 49.31 | 2,329,400 |
Sep 26, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.31 | 1,394,100 |
Sep 25, 2023 | 50.69 | 50.69 | 50.68 | 50.69 | 49.30 | 2,139,900 |
Sep 22, 2023 | 50.68 | 50.68 | 50.67 | 50.67 | 49.28 | 2,080,400 |
Sep 21, 2023 | 50.67 | 50.68 | 50.66 | 50.68 | 49.29 | 1,742,900 |
Sep 20, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 49.26 | 1,470,400 |
Sep 19, 2023 | 50.64 | 50.65 | 50.64 | 50.64 | 49.25 | 906,900 |
Sep 18, 2023 | 50.64 | 50.64 | 50.63 | 50.63 | 49.24 | 1,123,900 |
Sep 15, 2023 | 50.63 | 50.63 | 50.62 | 50.63 | 49.24 | 1,899,300 |
Sep 14, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 49.24 | 1,399,700 |
Sep 13, 2023 | 50.60 | 50.61 | 50.60 | 50.60 | 49.21 | 1,739,500 |
Sep 12, 2023 | 50.60 | 50.60 | 50.59 | 50.60 | 49.21 | 1,244,100 |
Sep 11, 2023 | 50.59 | 50.59 | 50.58 | 50.59 | 49.20 | 1,234,800 |
Sep 8, 2023 | 50.58 | 50.58 | 50.57 | 50.58 | 49.19 | 869,800 |
Sep 7, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 49.18 | 1,007,900 |
Sep 6, 2023 | 50.54 | 50.55 | 50.54 | 50.54 | 49.15 | 1,660,800 |
Sep 5, 2023 | 50.53 | 50.55 | 50.53 | 50.54 | 49.15 | 1,164,800 |
Sep 1, 2023 | 0.22 Dividend | |||||
Sep 1, 2023 | 50.53 | 50.53 | 50.52 | 50.53 | 49.14 | 3,150,000 |
Aug 31, 2023 | 50.74 | 50.75 | 50.74 | 50.74 | 49.13 | 1,927,400 |
Aug 30, 2023 | 50.72 | 50.73 | 50.71 | 50.71 | 49.10 | 2,074,100 |
Aug 29, 2023 | 50.71 | 50.72 | 50.71 | 50.72 | 49.11 | 1,583,800 |
Aug 28, 2023 | 50.70 | 50.71 | 50.70 | 50.71 | 49.10 | 1,341,100 |
Aug 25, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.09 | 1,490,900 |
Aug 24, 2023 | 50.70 | 50.70 | 50.69 | 50.70 | 49.09 | 1,253,700 |
Aug 23, 2023 | 50.67 | 50.68 | 50.66 | 50.68 | 49.07 | 1,311,100 |
Aug 22, 2023 | 50.67 | 50.67 | 50.66 | 50.66 | 49.05 | 1,620,500 |
Aug 21, 2023 | 50.66 | 50.67 | 50.65 | 50.65 | 49.04 | 1,420,000 |
Aug 18, 2023 | 50.66 | 50.67 | 50.65 | 50.66 | 49.05 | 1,679,600 |
Aug 17, 2023 | 50.65 | 50.65 | 50.63 | 50.65 | 49.04 | 3,169,000 |
Aug 16, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 49.02 | 2,443,000 |
Aug 15, 2023 | 50.62 | 50.63 | 50.61 | 50.62 | 49.01 | 1,899,800 |
Aug 14, 2023 | 50.61 | 50.62 | 50.61 | 50.62 | 49.01 | 1,424,000 |
Aug 11, 2023 | 50.61 | 50.61 | 50.60 | 50.61 | 49.00 | 1,605,100 |
Aug 10, 2023 | 50.59 | 50.60 | 50.59 | 50.59 | 48.98 | 1,434,300 |
Aug 9, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.97 | 4,082,500 |
Aug 8, 2023 | 50.57 | 50.58 | 50.56 | 50.56 | 48.95 | 1,506,800 |
Aug 7, 2023 | 50.56 | 50.57 | 50.56 | 50.56 | 48.95 | 1,713,600 |
Aug 4, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 48.95 | 1,751,500 |
Aug 3, 2023 | 50.55 | 50.55 | 50.54 | 50.54 | 48.93 | 1,709,200 |
Aug 2, 2023 | 50.53 | 50.54 | 50.52 | 50.53 | 48.92 | 2,334,900 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 50.52 | 50.53 | 50.50 | 50.52 | 48.91 | 6,229,900 |
Jul 31, 2023 | 50.68 | 50.68 | 50.66 | 50.67 | 48.90 | 2,246,700 |
Jul 28, 2023 | 50.67 | 50.67 | 50.66 | 50.67 | 48.90 | 2,092,800 |
Jul 27, 2023 | 50.66 | 50.67 | 50.65 | 50.67 | 48.90 | 1,666,400 |
Jul 26, 2023 | 50.64 | 50.64 | 50.63 | 50.63 | 48.86 | 2,136,100 |
Jul 25, 2023 | 50.63 | 50.64 | 50.62 | 50.63 | 48.86 | 4,950,700 |
Jul 24, 2023 | 50.63 | 50.63 | 50.62 | 50.63 | 48.86 | 2,647,000 |
Jul 21, 2023 | 50.62 | 50.62 | 50.61 | 50.62 | 48.85 | 7,991,700 |
Jul 20, 2023 | 50.62 | 50.62 | 50.60 | 50.61 | 48.84 | 74,721,700 |
Jul 19, 2023 | 50.58 | 50.58 | 50.57 | 50.57 | 48.80 | 1,018,000 |
Jul 18, 2023 | 50.57 | 50.58 | 50.56 | 50.57 | 48.80 | 1,244,300 |
Jul 17, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 48.80 | 923,000 |
Jul 14, 2023 | 50.55 | 50.56 | 50.55 | 50.56 | 48.79 | 1,192,900 |
Jul 13, 2023 | 50.56 | 50.56 | 50.54 | 50.55 | 48.78 | 1,578,400 |
Jul 12, 2023 | 50.52 | 50.53 | 50.52 | 50.52 | 48.75 | 1,470,400 |
Jul 11, 2023 | 50.52 | 50.53 | 50.51 | 50.53 | 48.76 | 2,255,400 |
Jul 10, 2023 | 50.50 | 50.52 | 50.50 | 50.51 | 48.74 | 857,300 |
Jul 7, 2023 | 50.50 | 50.51 | 50.50 | 50.50 | 48.73 | 609,700 |
Jul 6, 2023 | 50.50 | 50.50 | 50.49 | 50.50 | 48.73 | 1,160,700 |
Jul 5, 2023 | 50.47 | 50.48 | 50.46 | 50.46 | 48.70 | 1,191,400 |
Jul 3, 2023 | 0.22 Dividend | |||||
Jul 3, 2023 | 50.46 | 50.47 | 50.45 | 50.47 | 48.71 | 1,294,800 |
Jun 30, 2023 | 50.67 | 50.67 | 50.66 | 50.67 | 48.69 | 1,272,900 |
Jun 29, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 48.67 | 938,600 |
Jun 28, 2023 | 50.64 | 50.64 | 50.62 | 50.63 | 48.65 | 1,294,200 |
Jun 27, 2023 | 50.62 | 50.63 | 50.62 | 50.63 | 48.65 | 1,510,600 |
Jun 26, 2023 | 50.61 | 50.63 | 50.61 | 50.62 | 48.64 | 1,354,900 |
Jun 23, 2023 | 50.60 | 50.61 | 50.60 | 50.60 | 48.62 | 1,294,700 |
Jun 22, 2023 | 50.59 | 50.61 | 50.59 | 50.61 | 48.63 | 760,300 |
Jun 21, 2023 | 50.58 | 50.59 | 50.58 | 50.59 | 48.61 | 807,300 |
Jun 20, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.60 | 1,032,400 |
Jun 16, 2023 | 50.56 | 50.57 | 50.56 | 50.57 | 48.59 | 904,000 |
Jun 15, 2023 | 50.56 | 50.57 | 50.55 | 50.55 | 48.58 | 1,222,600 |
Jun 14, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 48.57 | 946,500 |
Jun 13, 2023 | 50.53 | 50.54 | 50.53 | 50.53 | 48.56 | 1,339,900 |
Jun 12, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 48.55 | 927,400 |
Jun 9, 2023 | 50.52 | 50.53 | 50.51 | 50.53 | 48.56 | 2,125,800 |
Jun 8, 2023 | 50.51 | 50.52 | 50.51 | 50.51 | 48.54 | 1,019,200 |
Jun 7, 2023 | 50.49 | 50.51 | 50.48 | 50.49 | 48.52 | 1,398,600 |
Jun 6, 2023 | 50.49 | 50.49 | 50.48 | 50.48 | 48.51 | 1,426,000 |
Jun 5, 2023 | 50.47 | 50.48 | 50.47 | 50.47 | 48.50 | 1,736,600 |
Jun 2, 2023 | 50.47 | 50.47 | 50.46 | 50.46 | 48.49 | 1,984,600 |
Jun 1, 2023 | 0.22 Dividend | |||||
Jun 1, 2023 | 50.47 | 50.47 | 50.45 | 50.46 | 48.49 | 2,257,300 |
May 31, 2023 | 50.66 | 50.66 | 50.65 | 50.65 | 48.46 | 1,112,300 |
May 30, 2023 | 50.63 | 50.65 | 50.63 | 50.65 | 48.46 | 877,600 |
May 26, 2023 | 50.63 | 50.63 | 50.62 | 50.62 | 48.43 | 1,369,900 |
May 25, 2023 | 50.62 | 50.63 | 50.61 | 50.61 | 48.42 | 1,027,200 |
May 24, 2023 | 50.59 | 50.60 | 50.58 | 50.58 | 48.39 | 1,045,000 |
May 23, 2023 | 50.59 | 50.59 | 50.58 | 50.59 | 48.40 | 677,800 |
May 22, 2023 | 50.57 | 50.58 | 50.57 | 50.58 | 48.39 | 1,089,700 |
May 19, 2023 | 50.57 | 50.57 | 50.56 | 50.57 | 48.38 | 1,274,500 |
May 18, 2023 | 50.56 | 50.57 | 50.55 | 50.57 | 48.38 | 1,219,600 |
May 17, 2023 | 50.54 | 50.55 | 50.54 | 50.55 | 48.36 | 987,500 |
May 16, 2023 | 50.53 | 50.54 | 50.53 | 50.54 | 48.36 | 1,225,400 |
May 15, 2023 | 50.54 | 50.54 | 50.52 | 50.52 | 48.34 | 815,400 |
May 12, 2023 | 50.54 | 50.54 | 50.52 | 50.53 | 48.35 | 2,247,600 |
May 11, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 48.34 | 1,616,600 |
May 10, 2023 | 50.50 | 50.51 | 50.50 | 50.50 | 48.32 | 1,476,300 |
May 9, 2023 | 50.50 | 50.50 | 50.49 | 50.50 | 48.32 | 1,213,200 |
May 8, 2023 | 50.49 | 50.49 | 50.48 | 50.49 | 48.31 | 837,300 |
May 5, 2023 | 50.48 | 50.49 | 50.48 | 50.48 | 48.30 | 1,834,900 |
May 4, 2023 | 50.48 | 50.48 | 50.47 | 50.47 | 48.29 | 1,612,700 |
May 3, 2023 | 50.44 | 50.46 | 50.44 | 50.45 | 48.27 | 1,376,300 |
May 2, 2023 | 50.45 | 50.45 | 50.44 | 50.44 | 48.26 | 853,300 |
May 1, 2023 | 0.20 Dividend | |||||
May 1, 2023 | 50.45 | 50.45 | 50.44 | 50.44 | 48.26 | 1,463,100 |
Apr 28, 2023 | 50.62 | 50.64 | 50.62 | 50.63 | 48.25 | 1,656,500 |
Apr 27, 2023 | 50.60 | 50.62 | 50.60 | 50.62 | 48.24 | 1,091,600 |
Apr 26, 2023 | 50.59 | 50.59 | 50.58 | 50.58 | 48.20 | 921,600 |
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%