NYSEArca - Delayed Quote • USD
SPDR FTSE International Government Inflation-Protected Bond ETF (WIP)
At close: 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 | 38.72 | 38.79 | 38.50 | 38.78 | 38.78 | 47,131 |
Apr 24, 2024 | 38.53 | 38.88 | 38.43 | 38.68 | 38.68 | 233,300 |
Apr 23, 2024 | 38.50 | 39.01 | 38.50 | 38.96 | 38.96 | 293,700 |
Apr 22, 2024 | 38.41 | 38.70 | 38.33 | 38.70 | 38.70 | 22,400 |
Apr 19, 2024 | 38.49 | 38.70 | 38.39 | 38.51 | 38.51 | 78,700 |
Apr 18, 2024 | 38.53 | 38.78 | 38.53 | 38.63 | 38.63 | 30,800 |
Apr 17, 2024 | 38.49 | 38.80 | 38.44 | 38.59 | 38.59 | 41,200 |
Apr 16, 2024 | 38.75 | 39.05 | 38.40 | 38.58 | 38.58 | 32,700 |
Apr 15, 2024 | 38.97 | 39.19 | 38.90 | 38.92 | 38.92 | 45,100 |
Apr 12, 2024 | 39.12 | 40.44 | 38.87 | 39.11 | 39.11 | 52,200 |
Apr 11, 2024 | 38.50 | 39.80 | 38.50 | 39.15 | 39.15 | 97,500 |
Apr 10, 2024 | 39.33 | 39.65 | 39.15 | 39.31 | 39.31 | 25,600 |
Apr 9, 2024 | 40.06 | 40.09 | 39.80 | 39.83 | 39.83 | 105,400 |
Apr 8, 2024 | 39.72 | 40.23 | 39.72 | 39.94 | 39.94 | 31,600 |
Apr 5, 2024 | 39.94 | 39.94 | 39.50 | 39.94 | 39.94 | 39,800 |
Apr 4, 2024 | 40.00 | 40.01 | 39.63 | 40.01 | 40.01 | 23,600 |
Apr 3, 2024 | 39.90 | 39.98 | 39.59 | 39.98 | 39.98 | 132,100 |
Apr 2, 2024 | 39.58 | 39.70 | 39.36 | 39.55 | 39.55 | 42,100 |
Apr 1, 2024 | 0.14 Dividend | |||||
Apr 1, 2024 | 39.60 | 39.78 | 39.37 | 39.52 | 39.52 | 37,700 |
Mar 28, 2024 | 39.97 | 40.06 | 39.95 | 39.98 | 39.84 | 19,000 |
Mar 27, 2024 | 40.00 | 40.05 | 39.92 | 40.00 | 39.86 | 29,900 |
Mar 26, 2024 | 40.04 | 40.04 | 39.84 | 40.00 | 39.86 | 49,000 |
Mar 25, 2024 | 39.83 | 40.12 | 39.82 | 39.97 | 39.83 | 13,300 |
Mar 22, 2024 | 40.09 | 40.68 | 39.59 | 39.97 | 39.83 | 41,400 |
Mar 21, 2024 | 40.02 | 40.20 | 40.02 | 40.03 | 39.89 | 20,000 |
Mar 20, 2024 | 39.75 | 40.24 | 39.75 | 40.02 | 39.88 | 19,700 |
Mar 19, 2024 | 39.92 | 39.97 | 39.70 | 39.83 | 39.69 | 41,500 |
Mar 18, 2024 | 39.94 | 40.02 | 39.60 | 39.93 | 39.79 | 43,400 |
Mar 15, 2024 | 40.08 | 40.15 | 40.04 | 40.04 | 39.90 | 21,700 |
Mar 14, 2024 | 40.40 | 40.40 | 40.11 | 40.11 | 39.97 | 9,400 |
Mar 13, 2024 | 40.42 | 40.58 | 40.34 | 40.56 | 40.42 | 18,700 |
Mar 12, 2024 | 40.33 | 40.74 | 39.98 | 40.42 | 40.28 | 143,300 |
Mar 11, 2024 | 40.51 | 40.56 | 40.39 | 40.43 | 40.29 | 12,400 |
Mar 8, 2024 | 40.54 | 40.69 | 39.40 | 40.39 | 40.25 | 92,600 |
Mar 7, 2024 | 40.43 | 40.52 | 40.31 | 40.48 | 40.34 | 20,900 |
Mar 6, 2024 | 40.23 | 40.34 | 40.12 | 40.25 | 40.11 | 28,700 |
Mar 5, 2024 | 40.11 | 40.23 | 39.99 | 40.23 | 40.09 | 63,700 |
Mar 4, 2024 | 39.78 | 40.03 | 39.77 | 39.97 | 39.83 | 56,700 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 39.92 | 39.94 | 39.56 | 39.85 | 39.71 | 273,700 |
Feb 29, 2024 | 39.94 | 40.07 | 39.80 | 39.91 | 39.59 | 24,600 |
Feb 28, 2024 | 39.94 | 39.94 | 39.65 | 39.82 | 39.50 | 22,400 |
Feb 27, 2024 | 39.67 | 39.95 | 39.46 | 39.77 | 39.45 | 40,300 |
Feb 26, 2024 | 39.83 | 39.88 | 39.65 | 39.77 | 39.45 | 21,400 |
Feb 23, 2024 | 39.91 | 39.93 | 39.70 | 39.85 | 39.53 | 21,600 |
Feb 22, 2024 | 39.98 | 40.20 | 39.75 | 39.90 | 39.58 | 19,000 |
Feb 21, 2024 | 40.00 | 40.06 | 39.84 | 39.93 | 39.61 | 20,800 |
Feb 20, 2024 | 40.08 | 40.11 | 39.92 | 40.01 | 39.69 | 15,300 |
Feb 16, 2024 | 39.77 | 40.05 | 39.65 | 39.92 | 39.60 | 17,000 |
Feb 15, 2024 | 39.98 | 40.09 | 39.87 | 39.88 | 39.56 | 19,500 |
Feb 14, 2024 | 39.68 | 39.98 | 39.53 | 39.98 | 39.66 | 70,000 |
Feb 13, 2024 | 39.45 | 40.24 | 39.45 | 39.64 | 39.33 | 110,200 |
Feb 12, 2024 | 39.70 | 40.74 | 39.23 | 39.75 | 39.43 | 36,700 |
Feb 9, 2024 | 39.74 | 39.99 | 39.66 | 39.70 | 39.38 | 206,500 |
Feb 8, 2024 | 39.85 | 40.08 | 39.56 | 39.86 | 39.54 | 24,600 |
Feb 7, 2024 | 40.05 | 40.17 | 39.77 | 39.92 | 39.60 | 20,100 |
Feb 6, 2024 | 39.81 | 40.12 | 39.70 | 40.06 | 39.74 | 22,600 |
Feb 5, 2024 | 39.84 | 39.89 | 39.24 | 39.69 | 39.37 | 61,900 |
Feb 2, 2024 | 40.24 | 40.38 | 39.65 | 39.89 | 39.57 | 21,300 |
Feb 1, 2024 | 0.09 Dividend | |||||
Feb 1, 2024 | 40.30 | 40.79 | 40.01 | 40.68 | 40.36 | 24,500 |
Jan 31, 2024 | 40.38 | 40.60 | 40.10 | 40.10 | 39.69 | 38,200 |
Jan 30, 2024 | 40.27 | 40.45 | 40.02 | 40.32 | 39.91 | 24,500 |
Jan 29, 2024 | 40.22 | 40.32 | 39.90 | 40.30 | 39.89 | 34,600 |
Jan 26, 2024 | 40.15 | 40.42 | 39.61 | 40.10 | 39.69 | 69,400 |
Jan 25, 2024 | 40.23 | 40.23 | 39.92 | 40.15 | 39.74 | 27,200 |
Jan 24, 2024 | 40.12 | 40.26 | 40.02 | 40.02 | 39.61 | 49,500 |
Jan 23, 2024 | 39.86 | 40.30 | 39.63 | 39.80 | 39.39 | 17,900 |
Jan 22, 2024 | 39.95 | 40.15 | 39.84 | 39.97 | 39.56 | 110,900 |
Jan 19, 2024 | 40.03 | 40.07 | 39.86 | 39.90 | 39.49 | 15,500 |
Jan 18, 2024 | 40.02 | 40.06 | 39.52 | 39.92 | 39.51 | 29,100 |
Jan 17, 2024 | 39.80 | 39.95 | 39.71 | 39.85 | 39.44 | 16,200 |
Jan 16, 2024 | 40.32 | 40.55 | 40.00 | 40.08 | 39.67 | 56,800 |
Jan 12, 2024 | 40.86 | 40.94 | 40.75 | 40.75 | 40.33 | 16,200 |
Jan 11, 2024 | 40.59 | 40.94 | 40.58 | 40.69 | 40.28 | 17,400 |
Jan 10, 2024 | 40.65 | 40.93 | 40.60 | 40.63 | 40.22 | 220,900 |
Jan 9, 2024 | 40.91 | 40.95 | 40.58 | 40.80 | 40.38 | 9,500 |
Jan 8, 2024 | 40.91 | 41.12 | 40.91 | 41.08 | 40.66 | 17,800 |
Jan 5, 2024 | 41.10 | 41.31 | 40.74 | 41.15 | 40.73 | 73,300 |
Jan 4, 2024 | 41.04 | 41.22 | 40.80 | 41.14 | 40.72 | 178,500 |
Jan 3, 2024 | 40.99 | 41.36 | 40.35 | 41.09 | 40.67 | 45,800 |
Jan 2, 2024 | 41.65 | 42.08 | 41.21 | 41.29 | 40.87 | 59,100 |
Dec 29, 2023 | 41.71 | 42.07 | 41.71 | 41.94 | 41.51 | 50,600 |
Dec 28, 2023 | 42.16 | 42.42 | 41.70 | 41.71 | 41.28 | 59,200 |
Dec 27, 2023 | 42.31 | 42.37 | 41.45 | 42.37 | 41.94 | 55,700 |
Dec 26, 2023 | 42.09 | 42.16 | 41.50 | 41.94 | 41.51 | 28,100 |
Dec 22, 2023 | 42.13 | 42.16 | 41.79 | 41.83 | 41.40 | 97,700 |
Dec 21, 2023 | 41.70 | 41.98 | 41.70 | 41.82 | 41.39 | 52,700 |
Dec 20, 2023 | 41.77 | 41.87 | 41.50 | 41.70 | 41.27 | 20,700 |
Dec 19, 2023 | 41.30 | 41.82 | 41.02 | 41.79 | 41.36 | 28,200 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 41.20 | 41.41 | 41.11 | 41.15 | 40.73 | 112,300 |
Dec 15, 2023 | 41.49 | 41.80 | 41.36 | 41.50 | 40.91 | 16,700 |
Dec 14, 2023 | 41.00 | 42.07 | 41.00 | 41.49 | 40.90 | 48,900 |
Dec 13, 2023 | 40.14 | 40.99 | 40.13 | 40.99 | 40.40 | 58,400 |
Dec 12, 2023 | 40.29 | 40.29 | 39.98 | 40.13 | 39.56 | 317,200 |
Dec 11, 2023 | 40.03 | 40.29 | 39.95 | 40.27 | 39.70 | 60,900 |
Dec 8, 2023 | 40.33 | 40.40 | 40.10 | 40.12 | 39.55 | 29,700 |
Dec 7, 2023 | 40.57 | 40.67 | 40.37 | 40.57 | 39.99 | 16,400 |
Dec 6, 2023 | 40.49 | 40.89 | 40.39 | 40.54 | 39.96 | 77,600 |
Dec 5, 2023 | 40.07 | 40.99 | 40.06 | 40.21 | 39.64 | 57,200 |
Dec 4, 2023 | 39.91 | 40.10 | 39.81 | 40.09 | 39.52 | 61,600 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 40.00 | 40.33 | 39.35 | 40.21 | 39.64 | 151,400 |
Nov 30, 2023 | 40.20 | 40.45 | 39.72 | 40.25 | 39.46 | 28,800 |
Nov 29, 2023 | 40.55 | 40.60 | 40.12 | 40.27 | 39.48 | 46,500 |
Nov 28, 2023 | 40.30 | 40.54 | 40.26 | 40.54 | 39.74 | 17,500 |
Nov 27, 2023 | 40.03 | 40.25 | 39.78 | 40.12 | 39.33 | 84,300 |
Nov 24, 2023 | 39.76 | 40.11 | 39.76 | 40.11 | 39.32 | 8,800 |
Nov 22, 2023 | 40.12 | 40.16 | 39.84 | 39.91 | 39.12 | 17,700 |
Nov 21, 2023 | 40.22 | 40.26 | 39.44 | 40.20 | 39.41 | 63,700 |
Nov 20, 2023 | 40.07 | 40.18 | 40.02 | 40.10 | 39.31 | 13,100 |
Nov 17, 2023 | 39.82 | 40.16 | 39.82 | 39.93 | 39.14 | 31,800 |
Nov 16, 2023 | 39.69 | 40.11 | 39.58 | 39.84 | 39.05 | 31,500 |
Nov 15, 2023 | 39.67 | 39.95 | 39.57 | 39.72 | 38.94 | 44,300 |
Nov 14, 2023 | 39.42 | 40.00 | 39.14 | 39.90 | 39.11 | 21,300 |
Nov 13, 2023 | 38.57 | 38.85 | 38.56 | 38.81 | 38.04 | 16,900 |
Nov 10, 2023 | 38.68 | 38.93 | 38.58 | 38.92 | 38.15 | 11,600 |
Nov 9, 2023 | 39.01 | 39.24 | 38.72 | 38.72 | 37.96 | 70,100 |
Nov 8, 2023 | 38.97 | 39.25 | 38.83 | 39.17 | 38.40 | 26,800 |
Nov 7, 2023 | 39.11 | 39.20 | 38.85 | 39.12 | 38.35 | 32,300 |
Nov 6, 2023 | 39.17 | 39.50 | 37.99 | 38.23 | 37.48 | 55,400 |
Nov 3, 2023 | 39.10 | 40.06 | 39.10 | 39.33 | 38.55 | 56,600 |
Nov 2, 2023 | 38.51 | 38.85 | 38.46 | 38.72 | 37.96 | 30,000 |
Nov 1, 2023 | 0.31 Dividend | |||||
Nov 1, 2023 | 37.81 | 38.14 | 37.81 | 38.14 | 37.39 | 18,900 |
Oct 31, 2023 | 38.21 | 38.28 | 37.96 | 38.08 | 37.03 | 41,000 |
Oct 30, 2023 | 38.05 | 38.33 | 38.02 | 38.27 | 37.22 | 37,000 |
Oct 27, 2023 | 38.05 | 38.36 | 37.97 | 38.24 | 37.19 | 44,600 |
Oct 26, 2023 | 37.88 | 38.17 | 37.76 | 38.10 | 37.05 | 49,700 |
Oct 25, 2023 | 38.00 | 38.13 | 37.75 | 37.84 | 36.80 | 298,300 |
Oct 24, 2023 | 38.14 | 38.38 | 37.90 | 38.20 | 37.15 | 250,900 |
Oct 23, 2023 | 37.88 | 38.26 | 37.76 | 38.13 | 37.08 | 176,300 |
Oct 20, 2023 | 37.91 | 38.04 | 37.70 | 37.88 | 36.84 | 43,100 |
Oct 19, 2023 | 37.95 | 38.12 | 37.85 | 37.96 | 36.91 | 10,800 |
Oct 18, 2023 | 38.18 | 38.28 | 38.00 | 38.00 | 36.95 | 42,900 |
Oct 17, 2023 | 38.20 | 38.52 | 38.02 | 38.31 | 37.25 | 22,200 |
Oct 16, 2023 | 38.31 | 38.81 | 38.23 | 38.62 | 37.56 | 21,700 |
Oct 13, 2023 | 38.56 | 38.56 | 38.20 | 38.46 | 37.40 | 55,400 |
Oct 12, 2023 | 38.54 | 38.54 | 38.23 | 38.45 | 37.39 | 96,200 |
Oct 11, 2023 | 38.65 | 38.71 | 38.48 | 38.67 | 37.60 | 45,000 |
Oct 10, 2023 | 38.11 | 38.43 | 38.11 | 38.42 | 37.36 | 361,200 |
Oct 9, 2023 | 37.85 | 38.15 | 37.56 | 38.09 | 37.04 | 21,300 |
Oct 6, 2023 | 37.61 | 38.05 | 37.48 | 37.90 | 36.86 | 50,200 |
Oct 5, 2023 | 37.75 | 38.04 | 37.57 | 37.80 | 36.76 | 28,300 |
Oct 4, 2023 | 37.85 | 37.91 | 37.57 | 37.80 | 36.76 | 101,800 |
Oct 3, 2023 | 38.05 | 38.12 | 37.58 | 37.60 | 36.56 | 23,800 |
Oct 2, 2023 | 0.16 Dividend | |||||
Oct 2, 2023 | 38.51 | 38.60 | 37.92 | 38.28 | 37.22 | 55,500 |
Sep 29, 2023 | 38.95 | 39.02 | 38.57 | 38.91 | 37.68 | 12,000 |
Sep 28, 2023 | 38.63 | 38.83 | 38.50 | 38.64 | 37.42 | 26,800 |
Sep 27, 2023 | 38.84 | 38.98 | 38.55 | 38.64 | 37.42 | 31,200 |
Sep 26, 2023 | 39.22 | 39.34 | 38.55 | 39.05 | 37.82 | 21,500 |
Sep 25, 2023 | 39.51 | 39.51 | 39.09 | 39.22 | 37.99 | 124,600 |
Sep 22, 2023 | 39.76 | 39.81 | 39.53 | 39.58 | 38.33 | 23,400 |
Sep 21, 2023 | 39.67 | 39.92 | 39.65 | 39.67 | 38.42 | 18,900 |
Sep 20, 2023 | 40.14 | 40.33 | 39.90 | 40.01 | 38.75 | 76,500 |
Sep 19, 2023 | 39.98 | 40.16 | 39.81 | 39.91 | 38.65 | 9,600 |
Sep 18, 2023 | 39.93 | 40.10 | 39.91 | 39.92 | 38.66 | 19,000 |
Sep 15, 2023 | 40.16 | 40.47 | 40.16 | 40.17 | 38.91 | 16,500 |
Sep 14, 2023 | 40.43 | 40.43 | 40.20 | 40.27 | 39.00 | 34,000 |
Sep 13, 2023 | 40.19 | 40.36 | 40.10 | 40.24 | 38.97 | 22,000 |
Sep 12, 2023 | 40.21 | 40.36 | 40.00 | 40.24 | 38.97 | 63,100 |
Sep 11, 2023 | 40.12 | 40.55 | 40.12 | 40.45 | 39.18 | 72,900 |
Sep 8, 2023 | 40.20 | 40.28 | 40.01 | 40.12 | 38.86 | 45,500 |
Sep 7, 2023 | 40.03 | 40.35 | 39.76 | 40.12 | 38.86 | 36,100 |
Sep 6, 2023 | 40.20 | 40.20 | 39.81 | 39.96 | 38.70 | 258,400 |
Sep 5, 2023 | 40.35 | 40.35 | 39.60 | 39.94 | 38.68 | 214,700 |
Sep 1, 2023 | 0.20 Dividend | |||||
Sep 1, 2023 | 40.74 | 40.84 | 40.47 | 40.55 | 39.27 | 21,800 |
Aug 31, 2023 | 41.21 | 41.21 | 40.72 | 40.92 | 39.44 | 56,200 |
Aug 30, 2023 | 41.14 | 41.24 | 40.76 | 41.05 | 39.56 | 26,400 |
Aug 29, 2023 | 40.75 | 41.10 | 40.69 | 41.08 | 39.59 | 52,300 |
Aug 28, 2023 | 40.74 | 40.90 | 40.65 | 40.81 | 39.33 | 17,800 |
Aug 25, 2023 | 40.92 | 41.12 | 40.66 | 40.82 | 39.34 | 21,700 |
Aug 24, 2023 | 41.13 | 41.25 | 40.75 | 40.99 | 39.51 | 24,500 |
Aug 23, 2023 | 40.86 | 41.28 | 40.65 | 41.18 | 39.69 | 230,100 |
Aug 22, 2023 | 40.53 | 40.64 | 40.37 | 40.49 | 39.02 | 82,600 |
Aug 21, 2023 | 40.45 | 40.60 | 40.41 | 40.50 | 39.03 | 41,400 |
Aug 18, 2023 | 40.45 | 40.74 | 40.20 | 40.50 | 39.03 | 518,200 |
Aug 17, 2023 | 40.75 | 40.75 | 40.41 | 40.45 | 38.99 | 14,600 |
Aug 16, 2023 | 40.80 | 40.80 | 40.36 | 40.52 | 39.05 | 115,300 |
Aug 15, 2023 | 40.86 | 40.93 | 40.68 | 40.83 | 39.35 | 125,000 |
Aug 14, 2023 | 40.85 | 40.99 | 40.67 | 40.89 | 39.41 | 109,300 |
Aug 11, 2023 | 41.07 | 41.35 | 40.85 | 40.90 | 39.42 | 57,700 |
Aug 10, 2023 | 41.40 | 41.60 | 41.03 | 41.06 | 39.57 | 33,900 |
Aug 9, 2023 | 41.30 | 41.52 | 41.24 | 41.34 | 39.84 | 43,100 |
Aug 8, 2023 | 41.34 | 41.38 | 41.05 | 41.38 | 39.88 | 38,200 |
Aug 7, 2023 | 41.59 | 41.65 | 41.30 | 41.38 | 39.88 | 154,800 |
Aug 4, 2023 | 41.37 | 41.71 | 41.37 | 41.57 | 40.07 | 35,700 |
Aug 3, 2023 | 41.22 | 41.22 | 40.99 | 41.08 | 39.59 | 23,900 |
Aug 2, 2023 | 41.56 | 41.89 | 41.25 | 41.30 | 39.81 | 39,600 |
Aug 1, 2023 | 0.13 Dividend | |||||
Aug 1, 2023 | 41.88 | 42.46 | 41.62 | 41.69 | 40.18 | 73,700 |
Jul 31, 2023 | 42.15 | 42.37 | 41.99 | 42.29 | 40.63 | 25,800 |
Jul 28, 2023 | 42.17 | 42.41 | 41.94 | 42.27 | 40.61 | 30,500 |
Jul 27, 2023 | 42.29 | 42.38 | 41.81 | 41.86 | 40.22 | 35,600 |
Jul 26, 2023 | 42.22 | 42.54 | 42.16 | 42.46 | 40.79 | 28,100 |
Jul 25, 2023 | 42.01 | 42.41 | 42.01 | 42.23 | 40.57 | 26,100 |
Jul 24, 2023 | 42.18 | 42.46 | 42.00 | 42.03 | 40.38 | 51,200 |
Jul 21, 2023 | 42.12 | 42.33 | 42.01 | 42.17 | 40.52 | 40,500 |
Jul 20, 2023 | 42.31 | 42.46 | 42.07 | 42.16 | 40.51 | 53,800 |
Jul 19, 2023 | 42.48 | 42.65 | 42.30 | 42.65 | 40.98 | 37,000 |
Jul 18, 2023 | 42.26 | 42.50 | 42.16 | 42.40 | 40.74 | 68,800 |
Jul 17, 2023 | 42.00 | 42.30 | 41.82 | 42.27 | 40.61 | 77,600 |
Jul 14, 2023 | 42.18 | 42.33 | 41.95 | 42.12 | 40.47 | 61,200 |
Jul 13, 2023 | 42.01 | 42.41 | 41.95 | 42.31 | 40.65 | 120,400 |
Jul 12, 2023 | 41.31 | 42.31 | 41.31 | 41.79 | 40.15 | 150,900 |
Jul 11, 2023 | 41.10 | 41.30 | 41.01 | 41.30 | 39.68 | 21,500 |
Jul 10, 2023 | 41.09 | 41.25 | 40.94 | 40.97 | 39.36 | 14,500 |
Jul 7, 2023 | 40.74 | 41.04 | 40.74 | 41.04 | 39.43 | 35,400 |
Jul 6, 2023 | 41.00 | 41.20 | 40.68 | 40.80 | 39.20 | 49,300 |
Jul 5, 2023 | 41.63 | 41.63 | 41.00 | 41.11 | 39.50 | 31,000 |
Jul 3, 2023 | 0.32 Dividend | |||||
Jul 3, 2023 | 41.44 | 41.79 | 41.19 | 41.44 | 39.81 | 31,900 |
Jun 30, 2023 | 41.57 | 41.84 | 41.57 | 41.76 | 39.81 | 32,400 |
Jun 29, 2023 | 41.46 | 41.83 | 41.46 | 41.46 | 39.52 | 24,900 |
Jun 28, 2023 | 41.86 | 41.97 | 41.69 | 41.71 | 39.76 | 23,300 |
Jun 27, 2023 | 42.12 | 42.27 | 41.93 | 41.99 | 40.03 | 41,000 |
Jun 26, 2023 | 41.84 | 42.96 | 41.84 | 41.94 | 39.98 | 31,700 |
Jun 23, 2023 | 41.91 | 41.94 | 41.60 | 41.72 | 39.77 | 79,900 |
Jun 22, 2023 | 42.07 | 42.15 | 41.80 | 41.82 | 39.87 | 22,000 |
Jun 21, 2023 | 41.83 | 42.20 | 41.82 | 42.19 | 40.22 | 55,200 |
Jun 20, 2023 | 41.94 | 42.02 | 41.89 | 41.89 | 39.93 | 45,000 |
Jun 16, 2023 | 41.94 | 42.09 | 41.91 | 42.06 | 40.10 | 22,500 |
Jun 15, 2023 | 41.58 | 42.01 | 41.58 | 41.91 | 39.95 | 124,800 |
Jun 14, 2023 | 41.45 | 41.75 | 41.32 | 41.40 | 39.47 | 34,000 |
Jun 13, 2023 | 41.85 | 41.85 | 41.23 | 41.29 | 39.36 | 43,900 |
Jun 12, 2023 | 41.41 | 41.41 | 41.07 | 41.30 | 39.37 | 19,900 |
Jun 9, 2023 | 41.64 | 41.86 | 41.22 | 41.41 | 39.48 | 293,300 |
Jun 8, 2023 | 41.20 | 41.65 | 41.20 | 41.47 | 39.53 | 62,500 |
Jun 7, 2023 | 41.37 | 41.51 | 41.06 | 41.17 | 39.25 | 39,800 |
Jun 6, 2023 | 41.25 | 41.38 | 41.00 | 41.32 | 39.39 | 16,500 |
Jun 5, 2023 | 41.06 | 41.33 | 40.86 | 41.26 | 39.33 | 137,300 |
Jun 2, 2023 | 41.02 | 41.20 | 40.73 | 41.16 | 39.24 | 76,600 |
Jun 1, 2023 | 0.33 Dividend | |||||
Jun 1, 2023 | 40.90 | 41.20 | 40.63 | 41.06 | 39.14 | 252,500 |
May 31, 2023 | 40.86 | 41.01 | 40.54 | 40.95 | 38.73 | 41,200 |
May 30, 2023 | 40.84 | 41.03 | 40.77 | 40.90 | 38.68 | 25,000 |
May 26, 2023 | 40.50 | 40.77 | 40.35 | 40.69 | 38.48 | 95,400 |
May 25, 2023 | 41.04 | 41.04 | 40.31 | 40.57 | 38.37 | 91,200 |
May 24, 2023 | 41.12 | 41.24 | 41.00 | 41.00 | 38.78 | 22,600 |
May 23, 2023 | 41.10 | 41.37 | 41.00 | 41.09 | 38.86 | 29,600 |
May 22, 2023 | 41.71 | 41.71 | 41.08 | 41.16 | 38.93 | 21,200 |
May 19, 2023 | 41.17 | 41.50 | 41.07 | 41.14 | 38.91 | 27,700 |
May 18, 2023 | 41.38 | 41.69 | 41.22 | 41.34 | 39.10 | 25,700 |
May 17, 2023 | 41.74 | 41.83 | 41.44 | 41.66 | 39.40 | 56,400 |
May 16, 2023 | 41.95 | 42.06 | 41.70 | 41.92 | 39.65 | 48,900 |
May 15, 2023 | 41.85 | 42.14 | 41.65 | 42.14 | 39.85 | 116,900 |
May 12, 2023 | 42.03 | 42.16 | 41.59 | 41.68 | 39.42 | 30,700 |
May 11, 2023 | 42.19 | 42.33 | 41.97 | 42.08 | 39.80 | 26,600 |
May 10, 2023 | 42.23 | 42.38 | 42.08 | 42.36 | 40.06 | 24,600 |
May 9, 2023 | 42.18 | 42.24 | 41.90 | 42.24 | 39.95 | 86,200 |
May 8, 2023 | 42.22 | 42.43 | 42.11 | 42.20 | 39.91 | 38,700 |
May 5, 2023 | 42.22 | 42.54 | 42.07 | 42.23 | 39.94 | 55,400 |
May 4, 2023 | 42.07 | 42.36 | 41.95 | 42.36 | 40.06 | 27,000 |
May 3, 2023 | 42.06 | 42.19 | 41.93 | 42.09 | 39.81 | 171,100 |
May 2, 2023 | 41.95 | 42.10 | 41.73 | 41.93 | 39.66 | 11,400 |
May 1, 2023 | 0.30 Dividend | |||||
May 1, 2023 | 42.13 | 42.25 | 41.72 | 41.88 | 39.61 | 182,400 |
Apr 28, 2023 | 42.29 | 42.49 | 42.06 | 42.42 | 39.83 | 291,600 |
Apr 27, 2023 | 42.28 | 42.54 | 42.08 | 42.11 | 39.54 | 252,800 |
Apr 26, 2023 | 42.54 | 42.83 | 42.36 | 42.43 | 39.84 | 61,300 |
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%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.50%
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%