NYSEArca - Delayed Quote • USD
iShares TIPS Bond ETF (TIP)
At close: 4:00 PM EDT
After hours: 7:55 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 19, 2024 | 105.83 | 105.92 | 105.74 | 105.78 | 105.78 | 1,484,743 |
Apr 18, 2024 | 105.73 | 105.74 | 105.45 | 105.62 | 105.62 | 1,491,900 |
Apr 17, 2024 | 105.47 | 105.84 | 105.45 | 105.76 | 105.76 | 2,567,400 |
Apr 16, 2024 | 105.46 | 105.62 | 105.31 | 105.35 | 105.35 | 4,094,600 |
Apr 15, 2024 | 105.73 | 105.78 | 105.46 | 105.78 | 105.78 | 1,793,900 |
Apr 12, 2024 | 106.22 | 106.40 | 106.12 | 106.12 | 106.12 | 5,867,200 |
Apr 11, 2024 | 106.04 | 106.07 | 105.65 | 105.75 | 105.75 | 5,224,100 |
Apr 10, 2024 | 106.36 | 106.43 | 105.83 | 105.84 | 105.84 | 2,194,300 |
Apr 9, 2024 | 106.80 | 106.92 | 106.75 | 106.87 | 106.87 | 1,309,500 |
Apr 8, 2024 | 106.50 | 106.65 | 106.42 | 106.59 | 106.59 | 1,830,200 |
Apr 5, 2024 | 106.76 | 106.96 | 106.62 | 106.63 | 106.63 | 1,608,800 |
Apr 4, 2024 | 106.86 | 107.09 | 106.65 | 107.08 | 107.08 | 1,971,100 |
Apr 3, 2024 | 106.38 | 106.70 | 106.30 | 106.68 | 106.68 | 1,396,200 |
Apr 2, 2024 | 106.43 | 106.71 | 106.27 | 106.68 | 106.68 | 1,899,400 |
Apr 1, 2024 | 0.07 Dividend | |||||
Apr 1, 2024 | 107.02 | 107.03 | 106.62 | 106.65 | 106.65 | 1,639,800 |
Mar 28, 2024 | 107.19 | 107.55 | 107.19 | 107.41 | 107.35 | 2,137,800 |
Mar 27, 2024 | 107.16 | 107.45 | 107.15 | 107.37 | 107.31 | 1,758,100 |
Mar 26, 2024 | 107.03 | 107.15 | 106.92 | 107.04 | 106.98 | 932,200 |
Mar 25, 2024 | 107.32 | 107.33 | 106.99 | 107.01 | 106.95 | 1,902,700 |
Mar 22, 2024 | 107.48 | 107.48 | 107.29 | 107.35 | 107.29 | 2,385,700 |
Mar 21, 2024 | 107.18 | 107.24 | 106.90 | 106.98 | 106.92 | 2,337,500 |
Mar 20, 2024 | 106.43 | 106.82 | 106.37 | 106.79 | 106.73 | 1,758,700 |
Mar 19, 2024 | 106.37 | 106.58 | 106.33 | 106.37 | 106.31 | 1,518,000 |
Mar 18, 2024 | 106.32 | 106.36 | 106.15 | 106.22 | 106.16 | 1,908,100 |
Mar 15, 2024 | 106.44 | 106.51 | 106.32 | 106.32 | 106.26 | 1,288,400 |
Mar 14, 2024 | 106.79 | 106.79 | 106.34 | 106.39 | 106.33 | 1,954,300 |
Mar 13, 2024 | 107.17 | 107.22 | 106.97 | 107.04 | 106.98 | 1,696,100 |
Mar 12, 2024 | 107.36 | 107.39 | 107.17 | 107.19 | 107.13 | 2,379,800 |
Mar 11, 2024 | 107.63 | 107.63 | 107.37 | 107.40 | 107.34 | 1,928,900 |
Mar 8, 2024 | 107.67 | 107.79 | 107.53 | 107.59 | 107.52 | 1,313,800 |
Mar 7, 2024 | 107.65 | 107.66 | 107.36 | 107.50 | 107.43 | 2,014,800 |
Mar 6, 2024 | 107.60 | 107.82 | 107.49 | 107.56 | 107.49 | 2,931,800 |
Mar 5, 2024 | 107.35 | 107.60 | 107.26 | 107.52 | 107.45 | 1,512,900 |
Mar 4, 2024 | 106.85 | 107.05 | 106.83 | 107.03 | 106.97 | 1,857,200 |
Mar 1, 2024 | 106.61 | 107.15 | 106.42 | 107.12 | 107.06 | 2,949,700 |
Feb 29, 2024 | 106.48 | 106.73 | 106.47 | 106.72 | 106.66 | 6,257,500 |
Feb 28, 2024 | 106.19 | 106.41 | 106.15 | 106.39 | 106.33 | 1,485,700 |
Feb 27, 2024 | 106.19 | 106.31 | 106.02 | 106.05 | 105.99 | 2,781,900 |
Feb 26, 2024 | 106.24 | 106.25 | 106.02 | 106.18 | 106.12 | 1,413,600 |
Feb 23, 2024 | 105.92 | 106.34 | 105.92 | 106.22 | 106.16 | 1,160,500 |
Feb 22, 2024 | 106.03 | 106.26 | 105.77 | 105.95 | 105.89 | 5,515,200 |
Feb 21, 2024 | 106.24 | 106.30 | 105.98 | 106.09 | 106.03 | 1,772,800 |
Feb 20, 2024 | 106.23 | 106.35 | 106.18 | 106.21 | 106.15 | 1,013,900 |
Feb 16, 2024 | 106.02 | 106.19 | 105.99 | 106.16 | 106.10 | 1,063,600 |
Feb 15, 2024 | 106.42 | 106.47 | 106.26 | 106.27 | 106.21 | 1,894,000 |
Feb 14, 2024 | 105.95 | 106.26 | 105.95 | 106.14 | 106.08 | 1,606,700 |
Feb 13, 2024 | 105.89 | 106.02 | 105.68 | 105.69 | 105.63 | 1,771,000 |
Feb 12, 2024 | 106.34 | 106.40 | 106.19 | 106.37 | 106.31 | 1,134,700 |
Feb 9, 2024 | 106.31 | 106.48 | 106.27 | 106.33 | 106.27 | 1,506,700 |
Feb 8, 2024 | 106.44 | 106.59 | 106.37 | 106.48 | 106.42 | 1,603,900 |
Feb 7, 2024 | 106.64 | 106.85 | 106.56 | 106.56 | 106.50 | 1,489,700 |
Feb 6, 2024 | 106.51 | 106.93 | 106.50 | 106.76 | 106.70 | 2,163,600 |
Feb 5, 2024 | 106.61 | 106.71 | 106.34 | 106.40 | 106.34 | 1,869,800 |
Feb 2, 2024 | 107.16 | 107.29 | 106.80 | 107.00 | 106.94 | 3,070,100 |
Feb 1, 2024 | 108.14 | 108.54 | 107.95 | 108.04 | 107.97 | 2,966,600 |
Jan 31, 2024 | 107.48 | 107.86 | 107.33 | 107.85 | 107.78 | 8,965,800 |
Jan 30, 2024 | 107.25 | 107.35 | 107.01 | 107.15 | 107.09 | 2,152,100 |
Jan 29, 2024 | 107.00 | 107.29 | 106.94 | 107.20 | 107.14 | 1,275,600 |
Jan 26, 2024 | 106.86 | 106.86 | 106.65 | 106.73 | 106.67 | 1,706,300 |
Jan 25, 2024 | 106.77 | 106.86 | 106.62 | 106.83 | 106.77 | 1,717,800 |
Jan 24, 2024 | 106.92 | 106.94 | 106.46 | 106.47 | 106.41 | 1,282,300 |
Jan 23, 2024 | 106.62 | 106.77 | 106.51 | 106.72 | 106.66 | 1,191,300 |
Jan 22, 2024 | 107.02 | 107.20 | 106.99 | 107.07 | 107.01 | 1,443,200 |
Jan 19, 2024 | 106.87 | 107.02 | 106.67 | 107.02 | 106.96 | 1,461,900 |
Jan 18, 2024 | 106.92 | 107.02 | 106.75 | 106.94 | 106.88 | 5,550,300 |
Jan 17, 2024 | 106.89 | 107.02 | 106.75 | 106.91 | 106.85 | 2,933,200 |
Jan 16, 2024 | 107.50 | 107.63 | 107.10 | 107.24 | 107.18 | 2,383,300 |
Jan 12, 2024 | 107.60 | 107.84 | 107.54 | 107.79 | 107.72 | 1,741,200 |
Jan 11, 2024 | 107.05 | 107.37 | 106.94 | 107.33 | 107.27 | 2,352,100 |
Jan 10, 2024 | 107.03 | 107.07 | 106.74 | 106.76 | 106.70 | 1,427,300 |
Jan 9, 2024 | 106.92 | 107.15 | 106.85 | 106.85 | 106.79 | 1,535,600 |
Jan 8, 2024 | 106.68 | 107.22 | 106.68 | 107.06 | 107.00 | 1,399,400 |
Jan 5, 2024 | 106.78 | 107.25 | 106.68 | 106.77 | 106.71 | 2,040,600 |
Jan 4, 2024 | 107.05 | 107.13 | 106.94 | 107.01 | 106.95 | 1,897,600 |
Jan 3, 2024 | 106.95 | 107.54 | 106.91 | 107.51 | 107.44 | 1,920,700 |
Jan 2, 2024 | 107.16 | 107.41 | 107.07 | 107.34 | 107.28 | 2,635,700 |
Dec 29, 2023 | 107.38 | 107.77 | 107.36 | 107.49 | 107.42 | 5,159,200 |
Dec 28, 2023 | 107.82 | 108.05 | 107.59 | 107.62 | 107.55 | 2,011,500 |
Dec 27, 2023 | 107.73 | 108.01 | 107.67 | 107.97 | 107.90 | 1,472,400 |
Dec 26, 2023 | 107.44 | 107.56 | 107.39 | 107.48 | 107.41 | 1,307,100 |
Dec 22, 2023 | 107.77 | 107.78 | 107.32 | 107.42 | 107.35 | 1,187,800 |
Dec 21, 2023 | 107.82 | 107.91 | 107.48 | 107.63 | 107.56 | 4,795,900 |
Dec 20, 2023 | 107.63 | 107.84 | 107.45 | 107.81 | 107.74 | 1,843,200 |
Dec 19, 2023 | 107.44 | 107.65 | 107.31 | 107.38 | 107.32 | 1,624,700 |
Dec 18, 2023 | 107.46 | 107.50 | 107.31 | 107.31 | 107.25 | 1,608,200 |
Dec 15, 2023 | 107.40 | 107.70 | 107.35 | 107.63 | 107.56 | 3,080,200 |
Dec 14, 2023 | 107.49 | 108.06 | 107.48 | 107.81 | 107.74 | 4,948,700 |
Dec 13, 2023 | 105.30 | 106.66 | 105.25 | 106.64 | 106.58 | 2,778,900 |
Dec 12, 2023 | 105.15 | 105.31 | 105.04 | 105.21 | 105.15 | 1,860,800 |
Dec 11, 2023 | 105.22 | 105.29 | 104.98 | 105.27 | 105.21 | 1,898,300 |
Dec 8, 2023 | 105.23 | 105.51 | 105.11 | 105.49 | 105.43 | 1,657,400 |
Dec 7, 2023 | 105.58 | 105.90 | 105.58 | 105.62 | 105.56 | 2,956,600 |
Dec 6, 2023 | 105.55 | 105.79 | 105.47 | 105.71 | 105.65 | 3,262,400 |
Dec 5, 2023 | 105.34 | 105.77 | 105.34 | 105.60 | 105.54 | 10,909,800 |
Dec 4, 2023 | 105.14 | 105.28 | 104.93 | 105.03 | 104.97 | 2,523,700 |
Dec 1, 2023 | 0.26 Dividend | |||||
Dec 1, 2023 | 104.79 | 105.53 | 104.79 | 105.47 | 105.41 | 5,444,600 |
Nov 30, 2023 | 105.19 | 105.28 | 104.97 | 105.19 | 104.87 | 6,295,600 |
Nov 29, 2023 | 105.19 | 105.46 | 105.11 | 105.38 | 105.06 | 3,617,200 |
Nov 28, 2023 | 104.37 | 104.99 | 104.36 | 104.96 | 104.64 | 3,241,400 |
Nov 27, 2023 | 104.39 | 104.56 | 104.25 | 104.55 | 104.23 | 2,231,700 |
Nov 24, 2023 | 104.36 | 104.42 | 104.19 | 104.21 | 103.89 | 498,200 |
Nov 22, 2023 | 104.60 | 104.67 | 104.31 | 104.65 | 104.33 | 1,395,400 |
Nov 21, 2023 | 104.66 | 104.74 | 104.29 | 104.55 | 104.23 | 7,051,400 |
Nov 20, 2023 | 104.30 | 104.79 | 104.29 | 104.77 | 104.45 | 1,511,500 |
Nov 17, 2023 | 104.54 | 104.58 | 104.28 | 104.46 | 104.14 | 2,073,700 |
Nov 16, 2023 | 104.18 | 104.49 | 104.18 | 104.35 | 104.03 | 2,540,100 |
Nov 15, 2023 | 104.07 | 104.08 | 103.77 | 103.97 | 103.65 | 2,358,300 |
Nov 14, 2023 | 104.42 | 104.64 | 104.28 | 104.42 | 104.10 | 2,794,300 |
Nov 13, 2023 | 103.30 | 103.60 | 103.19 | 103.57 | 103.26 | 1,329,700 |
Nov 10, 2023 | 103.82 | 103.86 | 103.54 | 103.64 | 103.33 | 2,920,900 |
Nov 9, 2023 | 104.28 | 104.33 | 103.53 | 103.60 | 103.29 | 2,328,000 |
Nov 8, 2023 | 104.18 | 104.50 | 104.14 | 104.48 | 104.16 | 1,835,300 |
Nov 7, 2023 | 104.10 | 104.39 | 104.05 | 104.25 | 103.93 | 1,600,400 |
Nov 6, 2023 | 104.07 | 104.12 | 103.82 | 103.97 | 103.65 | 2,356,100 |
Nov 3, 2023 | 104.46 | 104.63 | 104.21 | 104.24 | 103.92 | 3,444,000 |
Nov 2, 2023 | 103.81 | 103.98 | 103.53 | 103.71 | 103.39 | 2,869,700 |
Nov 1, 2023 | 0.45 Dividend | |||||
Nov 1, 2023 | 102.51 | 103.28 | 102.46 | 103.24 | 102.93 | 3,244,500 |
Oct 31, 2023 | 103.10 | 103.24 | 102.77 | 102.80 | 102.04 | 5,219,300 |
Oct 30, 2023 | 102.86 | 103.16 | 102.77 | 103.06 | 102.30 | 1,582,200 |
Oct 27, 2023 | 103.02 | 103.24 | 102.85 | 103.22 | 102.45 | 2,640,900 |
Oct 26, 2023 | 102.63 | 103.11 | 102.58 | 103.07 | 102.31 | 1,941,900 |
Oct 25, 2023 | 102.62 | 102.66 | 102.40 | 102.52 | 101.76 | 2,265,400 |
Oct 24, 2023 | 102.77 | 102.98 | 102.55 | 102.95 | 102.19 | 2,951,400 |
Oct 23, 2023 | 102.46 | 102.94 | 102.32 | 102.86 | 102.10 | 2,632,000 |
Oct 20, 2023 | 102.68 | 102.95 | 102.63 | 102.84 | 102.08 | 3,301,500 |
Oct 19, 2023 | 102.38 | 102.89 | 102.38 | 102.53 | 101.77 | 12,019,700 |
Oct 18, 2023 | 102.77 | 102.89 | 102.44 | 102.62 | 101.86 | 1,575,400 |
Oct 17, 2023 | 102.77 | 102.97 | 102.61 | 102.84 | 102.08 | 1,930,800 |
Oct 16, 2023 | 103.26 | 103.39 | 103.16 | 103.34 | 102.57 | 1,538,400 |
Oct 13, 2023 | 103.78 | 103.86 | 103.52 | 103.64 | 102.87 | 2,463,800 |
Oct 12, 2023 | 103.53 | 103.61 | 102.82 | 102.97 | 102.21 | 2,852,600 |
Oct 11, 2023 | 103.47 | 103.66 | 103.35 | 103.63 | 102.86 | 2,106,900 |
Oct 10, 2023 | 102.85 | 103.30 | 102.76 | 103.17 | 102.40 | 3,710,500 |
Oct 9, 2023 | 102.66 | 103.19 | 102.59 | 103.13 | 102.36 | 1,424,000 |
Oct 6, 2023 | 101.80 | 102.38 | 101.74 | 102.12 | 101.36 | 2,164,800 |
Oct 5, 2023 | 102.70 | 102.76 | 102.48 | 102.49 | 101.73 | 2,283,200 |
Oct 4, 2023 | 102.43 | 102.68 | 102.30 | 102.64 | 101.88 | 2,644,600 |
Oct 3, 2023 | 102.69 | 102.82 | 102.15 | 102.19 | 101.43 | 5,004,600 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 103.24 | 103.36 | 102.86 | 102.92 | 102.16 | 6,662,900 |
Sep 29, 2023 | 104.20 | 104.32 | 103.61 | 103.72 | 102.78 | 5,679,300 |
Sep 28, 2023 | 103.29 | 103.95 | 103.09 | 103.93 | 102.99 | 1,709,800 |
Sep 27, 2023 | 103.80 | 103.88 | 103.20 | 103.40 | 102.46 | 2,139,400 |
Sep 26, 2023 | 103.89 | 103.93 | 103.49 | 103.57 | 102.63 | 2,208,800 |
Sep 25, 2023 | 104.10 | 104.21 | 103.83 | 103.83 | 102.89 | 1,780,100 |
Sep 22, 2023 | 104.36 | 104.72 | 104.32 | 104.62 | 103.67 | 1,641,800 |
Sep 21, 2023 | 104.39 | 104.54 | 104.23 | 104.26 | 103.32 | 6,247,300 |
Sep 20, 2023 | 105.21 | 105.36 | 104.81 | 104.81 | 103.86 | 1,818,500 |
Sep 19, 2023 | 105.19 | 105.30 | 105.02 | 105.03 | 104.08 | 2,313,000 |
Sep 18, 2023 | 105.08 | 105.35 | 105.05 | 105.33 | 104.38 | 1,521,400 |
Sep 15, 2023 | 105.19 | 105.30 | 105.07 | 105.11 | 104.16 | 1,822,200 |
Sep 14, 2023 | 105.54 | 105.63 | 105.28 | 105.37 | 104.42 | 1,817,900 |
Sep 13, 2023 | 105.42 | 105.67 | 105.40 | 105.54 | 104.58 | 2,328,400 |
Sep 12, 2023 | 105.38 | 105.46 | 105.33 | 105.40 | 104.45 | 1,589,300 |
Sep 11, 2023 | 105.25 | 105.41 | 105.20 | 105.35 | 104.40 | 1,660,200 |
Sep 8, 2023 | 105.46 | 105.63 | 105.39 | 105.45 | 104.49 | 1,899,300 |
Sep 7, 2023 | 105.06 | 105.25 | 105.00 | 105.21 | 104.26 | 1,257,400 |
Sep 6, 2023 | 105.17 | 105.21 | 104.79 | 104.83 | 103.88 | 2,037,700 |
Sep 5, 2023 | 105.18 | 105.19 | 104.89 | 104.99 | 104.04 | 1,999,600 |
Sep 1, 2023 | 0.32 Dividend | |||||
Sep 1, 2023 | 105.69 | 105.70 | 105.18 | 105.20 | 104.25 | 1,697,100 |
Aug 31, 2023 | 105.95 | 106.13 | 105.88 | 106.07 | 104.79 | 6,068,200 |
Aug 30, 2023 | 106.04 | 106.10 | 105.83 | 105.85 | 104.57 | 1,741,200 |
Aug 29, 2023 | 105.30 | 106.08 | 105.30 | 106.01 | 104.73 | 2,281,400 |
Aug 28, 2023 | 105.60 | 105.61 | 105.37 | 105.49 | 104.22 | 1,410,900 |
Aug 25, 2023 | 105.36 | 105.66 | 105.12 | 105.43 | 104.16 | 3,501,800 |
Aug 24, 2023 | 105.67 | 105.85 | 105.30 | 105.45 | 104.18 | 9,117,500 |
Aug 23, 2023 | 105.39 | 105.93 | 105.39 | 105.93 | 104.65 | 5,432,600 |
Aug 22, 2023 | 104.81 | 105.00 | 104.76 | 104.98 | 103.71 | 1,351,000 |
Aug 21, 2023 | 104.72 | 104.82 | 104.57 | 104.80 | 103.53 | 1,499,800 |
Aug 18, 2023 | 105.02 | 105.32 | 105.01 | 105.08 | 103.81 | 1,431,000 |
Aug 17, 2023 | 105.03 | 105.10 | 104.71 | 104.90 | 103.63 | 2,168,400 |
Aug 16, 2023 | 105.23 | 105.40 | 104.92 | 104.93 | 103.66 | 2,197,800 |
Aug 15, 2023 | 105.51 | 105.72 | 105.23 | 105.24 | 103.97 | 1,615,700 |
Aug 14, 2023 | 105.77 | 105.85 | 105.54 | 105.57 | 104.30 | 1,688,600 |
Aug 11, 2023 | 105.78 | 106.03 | 105.74 | 105.79 | 104.51 | 1,967,200 |
Aug 10, 2023 | 106.51 | 106.70 | 105.94 | 105.94 | 104.66 | 2,808,000 |
Aug 9, 2023 | 106.54 | 106.61 | 106.43 | 106.49 | 105.20 | 1,383,000 |
Aug 8, 2023 | 106.74 | 106.91 | 106.48 | 106.54 | 105.25 | 1,922,100 |
Aug 7, 2023 | 106.43 | 106.65 | 106.30 | 106.56 | 105.27 | 8,487,200 |
Aug 4, 2023 | 105.85 | 106.51 | 105.85 | 106.47 | 105.18 | 2,067,500 |
Aug 3, 2023 | 105.65 | 105.69 | 105.42 | 105.45 | 104.18 | 2,828,200 |
Aug 2, 2023 | 106.02 | 106.17 | 105.74 | 106.11 | 104.83 | 2,257,100 |
Aug 1, 2023 | 0.22 Dividend | |||||
Aug 1, 2023 | 106.56 | 106.62 | 106.24 | 106.30 | 105.02 | 2,259,800 |
Jul 31, 2023 | 107.09 | 107.31 | 106.96 | 107.16 | 105.65 | 5,960,700 |
Jul 28, 2023 | 106.78 | 107.13 | 106.76 | 107.13 | 105.62 | 1,584,800 |
Jul 27, 2023 | 107.33 | 107.44 | 106.58 | 106.72 | 105.21 | 2,826,500 |
Jul 26, 2023 | 107.43 | 107.60 | 107.23 | 107.51 | 105.99 | 2,231,400 |
Jul 25, 2023 | 107.62 | 107.73 | 107.28 | 107.47 | 105.95 | 2,052,500 |
Jul 24, 2023 | 107.60 | 107.72 | 107.48 | 107.66 | 106.14 | 2,912,400 |
Jul 21, 2023 | 107.73 | 107.83 | 107.55 | 107.61 | 106.09 | 3,073,400 |
Jul 20, 2023 | 107.43 | 107.62 | 107.13 | 107.61 | 106.09 | 17,993,300 |
Jul 19, 2023 | 107.37 | 107.65 | 107.25 | 107.65 | 106.13 | 1,842,700 |
Jul 18, 2023 | 107.45 | 107.56 | 107.20 | 107.28 | 105.77 | 1,777,500 |
Jul 17, 2023 | 107.21 | 107.44 | 107.10 | 107.33 | 105.82 | 1,768,300 |
Jul 14, 2023 | 107.45 | 107.55 | 107.09 | 107.13 | 105.62 | 2,393,100 |
Jul 13, 2023 | 107.56 | 107.70 | 107.35 | 107.70 | 106.18 | 2,665,700 |
Jul 12, 2023 | 106.49 | 107.18 | 106.44 | 107.15 | 105.64 | 3,071,800 |
Jul 11, 2023 | 106.16 | 106.21 | 105.91 | 105.98 | 104.48 | 1,460,400 |
Jul 10, 2023 | 105.94 | 106.19 | 105.91 | 106.10 | 104.60 | 1,965,300 |
Jul 7, 2023 | 105.89 | 106.14 | 105.83 | 105.85 | 104.36 | 2,395,600 |
Jul 6, 2023 | 106.01 | 106.10 | 105.59 | 105.92 | 104.43 | 3,030,500 |
Jul 5, 2023 | 106.83 | 106.92 | 106.39 | 106.48 | 104.98 | 2,609,300 |
Jul 3, 2023 | 0.50 Dividend | |||||
Jul 3, 2023 | 107.26 | 107.42 | 106.96 | 106.99 | 105.48 | 1,851,800 |
Jun 30, 2023 | 107.25 | 107.67 | 107.16 | 107.62 | 105.60 | 6,657,300 |
Jun 29, 2023 | 107.25 | 107.32 | 107.01 | 107.15 | 105.14 | 2,812,800 |
Jun 28, 2023 | 107.87 | 107.98 | 107.66 | 107.86 | 105.84 | 3,616,900 |
Jun 27, 2023 | 108.08 | 108.23 | 107.57 | 107.64 | 105.62 | 3,316,800 |
Jun 26, 2023 | 108.11 | 108.15 | 107.87 | 107.94 | 105.92 | 2,912,500 |
Jun 23, 2023 | 108.20 | 108.23 | 107.86 | 107.89 | 105.87 | 2,758,200 |
Jun 22, 2023 | 107.77 | 107.96 | 107.59 | 107.63 | 105.61 | 4,519,900 |
Jun 21, 2023 | 107.78 | 108.12 | 107.64 | 108.01 | 105.99 | 3,169,900 |
Jun 20, 2023 | 107.84 | 108.10 | 107.84 | 108.00 | 105.98 | 2,826,300 |
Jun 16, 2023 | 107.68 | 107.87 | 107.45 | 107.77 | 105.75 | 2,392,000 |
Jun 15, 2023 | 108.01 | 108.18 | 107.86 | 108.05 | 106.03 | 3,435,000 |
Jun 14, 2023 | 107.46 | 107.74 | 107.12 | 107.37 | 105.36 | 2,879,900 |
Jun 13, 2023 | 107.67 | 107.79 | 107.04 | 107.10 | 105.09 | 2,959,000 |
Jun 12, 2023 | 107.65 | 107.66 | 107.31 | 107.65 | 105.63 | 3,835,000 |
Jun 9, 2023 | 107.71 | 107.77 | 107.54 | 107.56 | 105.55 | 1,903,300 |
Jun 8, 2023 | 107.50 | 107.90 | 107.49 | 107.86 | 105.84 | 2,327,600 |
Jun 7, 2023 | 107.86 | 107.95 | 107.25 | 107.33 | 105.32 | 3,181,600 |
Jun 6, 2023 | 107.70 | 107.86 | 107.51 | 107.83 | 105.81 | 2,087,000 |
Jun 5, 2023 | 107.54 | 107.98 | 107.47 | 107.77 | 105.75 | 2,160,500 |
Jun 2, 2023 | 108.12 | 108.15 | 107.60 | 107.63 | 105.61 | 2,367,500 |
Jun 1, 2023 | 0.31 Dividend | |||||
Jun 1, 2023 | 108.04 | 108.21 | 107.96 | 108.16 | 106.13 | 5,326,300 |
May 31, 2023 | 108.24 | 108.40 | 108.05 | 108.30 | 105.96 | 6,155,400 |
May 30, 2023 | 107.97 | 108.21 | 107.87 | 108.16 | 105.83 | 4,166,100 |
May 26, 2023 | 107.64 | 107.80 | 107.42 | 107.73 | 105.41 | 3,035,100 |
May 25, 2023 | 107.99 | 108.05 | 107.51 | 107.60 | 105.28 | 4,197,100 |
May 24, 2023 | 108.60 | 108.64 | 108.08 | 108.09 | 105.76 | 2,791,700 |
May 23, 2023 | 108.06 | 108.47 | 108.01 | 108.43 | 106.09 | 3,191,000 |
May 22, 2023 | 108.39 | 108.52 | 108.04 | 108.10 | 105.77 | 3,120,200 |
May 19, 2023 | 108.36 | 108.67 | 108.19 | 108.30 | 105.96 | 3,543,300 |
May 18, 2023 | 108.64 | 108.78 | 108.41 | 108.56 | 106.22 | 6,186,100 |
May 17, 2023 | 109.07 | 109.09 | 108.83 | 108.92 | 106.57 | 2,766,900 |
May 16, 2023 | 109.10 | 109.22 | 108.80 | 108.97 | 106.62 | 4,087,900 |
May 15, 2023 | 109.36 | 109.41 | 109.21 | 109.26 | 106.90 | 2,404,800 |
May 12, 2023 | 109.87 | 109.93 | 109.39 | 109.42 | 107.06 | 1,924,300 |
May 11, 2023 | 109.92 | 109.99 | 109.67 | 109.81 | 107.44 | 5,607,100 |
May 10, 2023 | 109.42 | 109.68 | 109.32 | 109.57 | 107.21 | 2,983,400 |
May 9, 2023 | 109.36 | 109.41 | 109.10 | 109.21 | 106.85 | 2,162,400 |
May 8, 2023 | 109.41 | 109.50 | 109.34 | 109.37 | 107.01 | 2,510,600 |
May 5, 2023 | 109.77 | 109.88 | 109.59 | 109.78 | 107.41 | 1,955,000 |
May 4, 2023 | 109.80 | 110.48 | 109.78 | 110.00 | 107.63 | 4,109,800 |
May 3, 2023 | 109.66 | 110.08 | 109.62 | 110.03 | 107.66 | 3,895,900 |
May 2, 2023 | 108.92 | 109.60 | 108.91 | 109.53 | 107.17 | 3,033,700 |
May 1, 2023 | 0.57 Dividend | |||||
May 1, 2023 | 109.35 | 109.39 | 108.55 | 108.70 | 106.36 | 3,140,600 |
Apr 28, 2023 | 110.28 | 110.39 | 109.99 | 110.18 | 107.25 | 4,474,500 |
Apr 27, 2023 | 110.33 | 110.38 | 109.97 | 110.05 | 107.12 | 2,242,800 |
Apr 26, 2023 | 110.77 | 110.88 | 110.35 | 110.42 | 107.48 | 3,114,100 |
Apr 25, 2023 | 110.48 | 110.85 | 110.48 | 110.81 | 107.86 | 3,446,500 |
Apr 24, 2023 | 109.94 | 110.19 | 109.91 | 110.16 | 107.23 | 1,651,400 |
Apr 21, 2023 | 109.93 | 109.98 | 109.56 | 109.74 | 106.82 | 2,523,200 |
Apr 20, 2023 | 109.64 | 109.90 | 109.60 | 109.69 | 106.77 | 3,856,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%