NYSEArca - Delayed Quote • USD
SPDR Bloomberg Emerging Markets Local Bond ETF (EBND)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.82 | 19.91 | 19.80 | 19.88 | 19.88 | 191,700 |
Apr 24, 2024 | 19.95 | 19.97 | 19.88 | 19.92 | 19.92 | 207,000 |
Apr 23, 2024 | 19.93 | 20.05 | 19.92 | 20.02 | 20.02 | 389,600 |
Apr 22, 2024 | 19.88 | 19.96 | 19.88 | 19.94 | 19.94 | 336,600 |
Apr 19, 2024 | 19.89 | 19.95 | 19.87 | 19.93 | 19.93 | 294,800 |
Apr 18, 2024 | 19.91 | 19.93 | 19.84 | 19.86 | 19.86 | 208,300 |
Apr 17, 2024 | 19.88 | 19.93 | 19.85 | 19.89 | 19.89 | 285,800 |
Apr 16, 2024 | 19.81 | 19.84 | 19.76 | 19.77 | 19.77 | 484,200 |
Apr 15, 2024 | 20.00 | 20.02 | 19.93 | 19.95 | 19.95 | 210,300 |
Apr 12, 2024 | 20.04 | 20.13 | 20.04 | 20.07 | 20.07 | 126,300 |
Apr 11, 2024 | 20.24 | 20.28 | 20.18 | 20.24 | 20.24 | 235,000 |
Apr 10, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 20.24 | 245,800 |
Apr 9, 2024 | 20.51 | 20.55 | 20.50 | 20.53 | 20.53 | 210,800 |
Apr 8, 2024 | 20.44 | 20.49 | 20.44 | 20.45 | 20.45 | 157,700 |
Apr 5, 2024 | 20.40 | 20.47 | 20.40 | 20.45 | 20.45 | 247,800 |
Apr 4, 2024 | 20.52 | 20.55 | 20.46 | 20.46 | 20.46 | 260,400 |
Apr 3, 2024 | 20.36 | 20.49 | 20.35 | 20.49 | 20.49 | 317,400 |
Apr 2, 2024 | 20.33 | 20.40 | 20.32 | 20.38 | 20.38 | 267,800 |
Apr 1, 2024 | 0.10 Dividend | |||||
Apr 1, 2024 | 20.38 | 20.43 | 20.28 | 20.32 | 20.32 | 388,100 |
Mar 28, 2024 | 20.48 | 20.55 | 20.48 | 20.50 | 20.40 | 205,800 |
Mar 27, 2024 | 20.53 | 20.59 | 20.51 | 20.55 | 20.45 | 260,500 |
Mar 26, 2024 | 20.57 | 20.57 | 20.53 | 20.54 | 20.44 | 298,000 |
Mar 25, 2024 | 20.52 | 20.59 | 20.52 | 20.58 | 20.48 | 319,000 |
Mar 22, 2024 | 20.56 | 20.57 | 20.51 | 20.52 | 20.42 | 344,800 |
Mar 21, 2024 | 20.69 | 20.69 | 20.61 | 20.62 | 20.52 | 179,200 |
Mar 20, 2024 | 20.52 | 20.67 | 20.48 | 20.65 | 20.55 | 238,300 |
Mar 19, 2024 | 20.54 | 20.59 | 20.52 | 20.56 | 20.46 | 239,900 |
Mar 18, 2024 | 20.66 | 20.66 | 20.56 | 20.58 | 20.48 | 180,500 |
Mar 15, 2024 | 20.71 | 20.74 | 20.68 | 20.68 | 20.58 | 1,322,700 |
Mar 14, 2024 | 20.80 | 20.80 | 20.74 | 20.75 | 20.65 | 1,258,500 |
Mar 13, 2024 | 20.80 | 20.87 | 20.79 | 20.83 | 20.73 | 1,856,900 |
Mar 12, 2024 | 20.78 | 20.80 | 20.75 | 20.79 | 20.69 | 275,600 |
Mar 11, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 20.73 | 221,100 |
Mar 8, 2024 | 20.87 | 20.89 | 20.82 | 20.83 | 20.73 | 218,300 |
Mar 7, 2024 | 20.76 | 20.81 | 20.74 | 20.80 | 20.70 | 264,700 |
Mar 6, 2024 | 20.73 | 20.77 | 20.72 | 20.73 | 20.63 | 419,500 |
Mar 5, 2024 | 20.65 | 20.73 | 20.65 | 20.66 | 20.56 | 214,500 |
Mar 4, 2024 | 20.62 | 20.65 | 20.62 | 20.63 | 20.53 | 158,000 |
Mar 1, 2024 | 0.09 Dividend | |||||
Mar 1, 2024 | 20.61 | 20.68 | 20.58 | 20.67 | 20.57 | 288,700 |
Feb 29, 2024 | 20.73 | 20.76 | 20.70 | 20.71 | 20.52 | 166,500 |
Feb 28, 2024 | 20.66 | 20.66 | 20.62 | 20.65 | 20.46 | 285,600 |
Feb 27, 2024 | 20.70 | 20.73 | 20.68 | 20.69 | 20.50 | 233,700 |
Feb 26, 2024 | 20.66 | 20.69 | 20.66 | 20.67 | 20.48 | 228,500 |
Feb 23, 2024 | 20.69 | 20.72 | 20.67 | 20.70 | 20.51 | 142,600 |
Feb 22, 2024 | 20.70 | 20.75 | 20.70 | 20.73 | 20.54 | 214,400 |
Feb 21, 2024 | 20.72 | 20.73 | 20.67 | 20.69 | 20.50 | 177,500 |
Feb 20, 2024 | 20.73 | 20.74 | 20.69 | 20.70 | 20.51 | 309,200 |
Feb 16, 2024 | 20.62 | 20.74 | 20.62 | 20.69 | 20.50 | 176,400 |
Feb 15, 2024 | 20.70 | 20.75 | 20.65 | 20.73 | 20.54 | 264,800 |
Feb 14, 2024 | 20.61 | 20.66 | 20.57 | 20.65 | 20.46 | 163,400 |
Feb 13, 2024 | 20.55 | 20.58 | 20.47 | 20.47 | 20.28 | 292,800 |
Feb 12, 2024 | 20.68 | 20.74 | 20.68 | 20.71 | 20.52 | 216,300 |
Feb 9, 2024 | 20.62 | 20.71 | 20.62 | 20.70 | 20.51 | 296,700 |
Feb 8, 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.47 | 226,700 |
Feb 7, 2024 | 20.68 | 20.75 | 20.68 | 20.70 | 20.51 | 196,400 |
Feb 6, 2024 | 20.64 | 20.74 | 20.64 | 20.73 | 20.54 | 205,700 |
Feb 5, 2024 | 20.59 | 20.67 | 20.56 | 20.65 | 20.46 | 354,400 |
Feb 2, 2024 | 20.72 | 20.78 | 20.71 | 20.76 | 20.57 | 390,300 |
Feb 1, 2024 | 0.10 Dividend | |||||
Feb 1, 2024 | 20.82 | 20.94 | 20.82 | 20.94 | 20.75 | 244,500 |
Jan 31, 2024 | 20.90 | 20.97 | 20.85 | 20.88 | 20.59 | 345,900 |
Jan 30, 2024 | 20.82 | 20.86 | 20.77 | 20.86 | 20.57 | 256,700 |
Jan 29, 2024 | 20.80 | 20.80 | 20.75 | 20.79 | 20.50 | 228,500 |
Jan 26, 2024 | 20.80 | 20.82 | 20.79 | 20.80 | 20.51 | 398,600 |
Jan 25, 2024 | 20.86 | 20.86 | 20.78 | 20.81 | 20.52 | 223,200 |
Jan 24, 2024 | 20.88 | 20.89 | 20.79 | 20.79 | 20.50 | 241,400 |
Jan 23, 2024 | 20.75 | 20.78 | 20.68 | 20.72 | 20.43 | 329,200 |
Jan 22, 2024 | 20.80 | 20.83 | 20.78 | 20.79 | 20.50 | 326,000 |
Jan 19, 2024 | 20.80 | 20.85 | 20.78 | 20.85 | 20.56 | 255,300 |
Jan 18, 2024 | 20.75 | 20.80 | 20.74 | 20.77 | 20.48 | 286,000 |
Jan 17, 2024 | 20.70 | 20.76 | 20.68 | 20.76 | 20.47 | 140,600 |
Jan 16, 2024 | 20.86 | 20.86 | 20.75 | 20.80 | 20.51 | 362,400 |
Jan 12, 2024 | 21.09 | 21.10 | 21.03 | 21.05 | 20.76 | 346,500 |
Jan 11, 2024 | 20.96 | 21.03 | 20.92 | 20.99 | 20.70 | 209,600 |
Jan 10, 2024 | 20.92 | 20.96 | 20.92 | 20.92 | 20.63 | 389,800 |
Jan 9, 2024 | 20.94 | 20.97 | 20.90 | 20.91 | 20.62 | 347,900 |
Jan 8, 2024 | 20.93 | 21.05 | 20.93 | 21.01 | 20.72 | 391,700 |
Jan 5, 2024 | 20.95 | 21.07 | 20.93 | 20.95 | 20.66 | 257,400 |
Jan 4, 2024 | 20.92 | 20.97 | 20.92 | 20.92 | 20.63 | 278,700 |
Jan 3, 2024 | 20.99 | 21.01 | 20.93 | 21.00 | 20.71 | 253,900 |
Jan 2, 2024 | 21.06 | 21.10 | 21.04 | 21.04 | 20.75 | 364,900 |
Dec 29, 2023 | 21.23 | 21.31 | 21.23 | 21.24 | 20.94 | 175,700 |
Dec 28, 2023 | 21.28 | 21.35 | 21.25 | 21.25 | 20.95 | 163,700 |
Dec 27, 2023 | 21.26 | 21.33 | 21.26 | 21.33 | 21.03 | 204,400 |
Dec 26, 2023 | 21.17 | 21.23 | 21.17 | 21.20 | 20.90 | 212,100 |
Dec 22, 2023 | 21.18 | 21.21 | 21.11 | 21.14 | 20.84 | 307,700 |
Dec 21, 2023 | 21.11 | 21.17 | 21.10 | 21.15 | 20.85 | 282,400 |
Dec 20, 2023 | 21.08 | 21.12 | 21.03 | 21.03 | 20.74 | 199,800 |
Dec 19, 2023 | 21.01 | 21.13 | 21.01 | 21.08 | 20.78 | 243,000 |
Dec 18, 2023 | 0.08 Dividend | |||||
Dec 18, 2023 | 20.93 | 20.98 | 20.91 | 20.96 | 20.67 | 276,100 |
Dec 15, 2023 | 21.02 | 21.07 | 21.00 | 21.02 | 20.64 | 226,100 |
Dec 14, 2023 | 21.00 | 21.15 | 20.99 | 21.12 | 20.74 | 355,400 |
Dec 13, 2023 | 20.59 | 20.93 | 20.58 | 20.92 | 20.54 | 319,100 |
Dec 12, 2023 | 20.56 | 20.60 | 20.51 | 20.59 | 20.22 | 361,300 |
Dec 11, 2023 | 20.54 | 20.57 | 20.51 | 20.56 | 20.19 | 277,200 |
Dec 8, 2023 | 20.56 | 20.65 | 20.55 | 20.58 | 20.21 | 252,400 |
Dec 7, 2023 | 20.71 | 20.73 | 20.67 | 20.69 | 20.32 | 212,100 |
Dec 6, 2023 | 20.69 | 20.72 | 20.68 | 20.69 | 20.32 | 291,900 |
Dec 5, 2023 | 20.60 | 20.69 | 20.59 | 20.64 | 20.27 | 174,700 |
Dec 4, 2023 | 20.59 | 20.65 | 20.53 | 20.58 | 20.21 | 237,500 |
Dec 1, 2023 | 0.10 Dividend | |||||
Dec 1, 2023 | 20.55 | 20.77 | 20.55 | 20.74 | 20.37 | 349,200 |
Nov 30, 2023 | 20.62 | 20.67 | 20.57 | 20.64 | 20.17 | 214,500 |
Nov 29, 2023 | 20.78 | 20.84 | 20.74 | 20.77 | 20.30 | 313,000 |
Nov 28, 2023 | 20.66 | 20.75 | 20.66 | 20.73 | 20.26 | 473,500 |
Nov 27, 2023 | 20.55 | 20.63 | 20.55 | 20.61 | 20.14 | 223,600 |
Nov 24, 2023 | 20.49 | 20.55 | 20.49 | 20.52 | 20.06 | 129,600 |
Nov 22, 2023 | 20.52 | 20.55 | 20.48 | 20.53 | 20.07 | 160,000 |
Nov 21, 2023 | 20.68 | 20.69 | 20.56 | 20.59 | 20.12 | 240,200 |
Nov 20, 2023 | 20.55 | 20.72 | 20.55 | 20.66 | 20.19 | 361,900 |
Nov 17, 2023 | 20.48 | 20.53 | 20.45 | 20.48 | 20.02 | 164,300 |
Nov 16, 2023 | 20.43 | 20.50 | 20.43 | 20.47 | 20.01 | 287,500 |
Nov 15, 2023 | 20.38 | 20.40 | 20.34 | 20.36 | 19.90 | 284,900 |
Nov 14, 2023 | 20.32 | 20.43 | 20.30 | 20.41 | 19.95 | 1,001,200 |
Nov 13, 2023 | 19.97 | 20.07 | 19.95 | 20.01 | 19.56 | 170,000 |
Nov 10, 2023 | 20.07 | 20.08 | 20.02 | 20.05 | 19.60 | 282,000 |
Nov 9, 2023 | 20.14 | 20.20 | 19.99 | 19.99 | 19.54 | 509,400 |
Nov 8, 2023 | 20.14 | 20.19 | 20.14 | 20.16 | 19.70 | 191,300 |
Nov 7, 2023 | 20.17 | 20.20 | 20.12 | 20.18 | 19.72 | 233,900 |
Nov 6, 2023 | 20.20 | 20.24 | 20.16 | 20.17 | 19.71 | 215,400 |
Nov 3, 2023 | 20.13 | 20.23 | 20.13 | 20.19 | 19.73 | 353,600 |
Nov 2, 2023 | 19.85 | 19.92 | 19.84 | 19.89 | 19.44 | 302,800 |
Nov 1, 2023 | 0.10 Dividend | |||||
Nov 1, 2023 | 19.50 | 19.73 | 19.50 | 19.68 | 19.24 | 1,124,900 |
Oct 31, 2023 | 19.58 | 19.64 | 19.56 | 19.58 | 19.04 | 228,200 |
Oct 30, 2023 | 19.62 | 19.66 | 19.56 | 19.62 | 19.08 | 184,900 |
Oct 27, 2023 | 19.56 | 19.60 | 19.53 | 19.58 | 19.04 | 489,700 |
Oct 26, 2023 | 19.45 | 19.53 | 19.42 | 19.51 | 18.97 | 477,500 |
Oct 25, 2023 | 19.45 | 19.50 | 19.42 | 19.43 | 18.90 | 235,300 |
Oct 24, 2023 | 19.51 | 19.55 | 19.48 | 19.54 | 19.00 | 178,500 |
Oct 23, 2023 | 19.41 | 19.55 | 19.38 | 19.51 | 18.97 | 623,000 |
Oct 20, 2023 | 19.43 | 19.49 | 19.42 | 19.46 | 18.93 | 211,400 |
Oct 19, 2023 | 19.44 | 19.52 | 19.42 | 19.44 | 18.91 | 210,200 |
Oct 18, 2023 | 19.55 | 19.55 | 19.44 | 19.48 | 18.95 | 194,100 |
Oct 17, 2023 | 19.53 | 19.66 | 19.53 | 19.61 | 19.07 | 406,100 |
Oct 16, 2023 | 19.61 | 19.67 | 19.60 | 19.66 | 19.12 | 268,600 |
Oct 13, 2023 | 19.65 | 19.65 | 19.58 | 19.59 | 19.05 | 294,800 |
Oct 12, 2023 | 19.64 | 19.67 | 19.55 | 19.55 | 19.01 | 526,900 |
Oct 11, 2023 | 19.66 | 19.73 | 19.66 | 19.73 | 19.19 | 375,600 |
Oct 10, 2023 | 19.48 | 19.61 | 19.47 | 19.61 | 19.07 | 281,200 |
Oct 9, 2023 | 19.37 | 19.48 | 19.36 | 19.47 | 18.94 | 213,800 |
Oct 6, 2023 | 19.26 | 19.48 | 19.24 | 19.42 | 18.89 | 221,700 |
Oct 5, 2023 | 19.42 | 19.44 | 19.33 | 19.39 | 18.86 | 376,200 |
Oct 4, 2023 | 19.48 | 19.50 | 19.38 | 19.46 | 18.93 | 962,600 |
Oct 3, 2023 | 19.50 | 19.54 | 19.38 | 19.38 | 18.85 | 401,000 |
Oct 2, 2023 | 0.10 Dividend | |||||
Oct 2, 2023 | 19.66 | 19.66 | 19.50 | 19.52 | 18.98 | 1,158,100 |
Sep 29, 2023 | 19.90 | 19.92 | 19.82 | 19.83 | 19.19 | 1,026,800 |
Sep 28, 2023 | 19.70 | 19.81 | 19.68 | 19.79 | 19.15 | 368,800 |
Sep 27, 2023 | 19.80 | 19.81 | 19.64 | 19.70 | 19.07 | 718,000 |
Sep 26, 2023 | 19.92 | 19.93 | 19.82 | 19.84 | 19.20 | 418,700 |
Sep 25, 2023 | 20.02 | 20.04 | 19.99 | 19.99 | 19.35 | 346,000 |
Sep 22, 2023 | 20.20 | 20.25 | 20.13 | 20.15 | 19.50 | 304,700 |
Sep 21, 2023 | 20.11 | 20.15 | 20.04 | 20.09 | 19.45 | 287,100 |
Sep 20, 2023 | 20.36 | 20.41 | 20.25 | 20.25 | 19.60 | 406,000 |
Sep 19, 2023 | 20.30 | 20.36 | 20.28 | 20.28 | 19.63 | 162,700 |
Sep 18, 2023 | 20.31 | 20.37 | 20.29 | 20.36 | 19.71 | 146,000 |
Sep 15, 2023 | 20.34 | 20.40 | 20.33 | 20.34 | 19.69 | 281,600 |
Sep 14, 2023 | 20.35 | 20.40 | 20.32 | 20.33 | 19.68 | 289,000 |
Sep 13, 2023 | 20.35 | 20.43 | 20.35 | 20.38 | 19.73 | 223,700 |
Sep 12, 2023 | 20.31 | 20.37 | 20.30 | 20.35 | 19.70 | 171,800 |
Sep 11, 2023 | 20.36 | 20.40 | 20.34 | 20.38 | 19.73 | 223,200 |
Sep 8, 2023 | 20.34 | 20.36 | 20.28 | 20.28 | 19.63 | 495,400 |
Sep 7, 2023 | 20.28 | 20.29 | 20.23 | 20.28 | 19.63 | 319,600 |
Sep 6, 2023 | 20.35 | 20.40 | 20.29 | 20.31 | 19.66 | 168,300 |
Sep 5, 2023 | 20.48 | 20.49 | 20.39 | 20.39 | 19.74 | 143,200 |
Sep 1, 2023 | 0.08 Dividend | |||||
Sep 1, 2023 | 20.75 | 20.79 | 20.63 | 20.68 | 20.02 | 1,019,500 |
Aug 31, 2023 | 20.83 | 20.84 | 20.76 | 20.76 | 20.01 | 171,400 |
Aug 30, 2023 | 20.88 | 20.91 | 20.85 | 20.85 | 20.10 | 318,000 |
Aug 29, 2023 | 20.70 | 20.89 | 20.70 | 20.88 | 20.13 | 323,000 |
Aug 28, 2023 | 20.75 | 20.78 | 20.70 | 20.76 | 20.01 | 148,500 |
Aug 25, 2023 | 20.73 | 20.80 | 20.66 | 20.75 | 20.00 | 184,900 |
Aug 24, 2023 | 20.68 | 20.77 | 20.68 | 20.72 | 19.97 | 9,590,800 |
Aug 23, 2023 | 20.59 | 20.75 | 20.53 | 20.74 | 19.99 | 157,300 |
Aug 22, 2023 | 20.52 | 20.55 | 20.48 | 20.52 | 19.78 | 181,900 |
Aug 21, 2023 | 20.51 | 20.53 | 20.47 | 20.50 | 19.76 | 188,400 |
Aug 18, 2023 | 20.53 | 20.60 | 20.52 | 20.54 | 19.80 | 459,200 |
Aug 17, 2023 | 20.63 | 20.63 | 20.50 | 20.52 | 19.78 | 368,700 |
Aug 16, 2023 | 20.61 | 20.68 | 20.50 | 20.51 | 19.77 | 200,400 |
Aug 15, 2023 | 20.64 | 20.65 | 20.59 | 20.60 | 19.86 | 281,400 |
Aug 14, 2023 | 20.67 | 20.73 | 20.65 | 20.70 | 19.96 | 275,100 |
Aug 11, 2023 | 20.82 | 20.90 | 20.80 | 20.80 | 20.05 | 186,600 |
Aug 10, 2023 | 21.22 | 21.22 | 20.89 | 20.89 | 20.14 | 258,000 |
Aug 9, 2023 | 20.85 | 20.91 | 20.84 | 20.87 | 20.12 | 286,600 |
Aug 8, 2023 | 20.77 | 20.82 | 20.75 | 20.82 | 20.07 | 245,900 |
Aug 7, 2023 | 20.93 | 20.94 | 20.86 | 20.89 | 20.14 | 147,100 |
Aug 4, 2023 | 20.98 | 21.04 | 20.96 | 21.00 | 20.24 | 252,400 |
Aug 3, 2023 | 20.90 | 20.90 | 20.83 | 20.86 | 20.11 | 343,500 |
Aug 2, 2023 | 21.04 | 21.06 | 20.95 | 21.00 | 20.24 | 163,700 |
Aug 1, 2023 | 0.10 Dividend | |||||
Aug 1, 2023 | 21.22 | 21.29 | 21.09 | 21.12 | 20.36 | 977,000 |
Jul 31, 2023 | 21.45 | 21.49 | 21.44 | 21.45 | 20.59 | 151,700 |
Jul 28, 2023 | 21.43 | 21.48 | 21.40 | 21.47 | 20.61 | 306,600 |
Jul 27, 2023 | 21.44 | 21.45 | 21.27 | 21.27 | 20.41 | 147,200 |
Jul 26, 2023 | 21.44 | 21.59 | 21.43 | 21.54 | 20.67 | 304,200 |
Jul 25, 2023 | 21.43 | 21.46 | 21.41 | 21.43 | 20.57 | 151,000 |
Jul 24, 2023 | 21.45 | 21.50 | 21.44 | 21.46 | 20.60 | 147,000 |
Jul 21, 2023 | 21.48 | 21.49 | 21.43 | 21.43 | 20.57 | 116,300 |
Jul 20, 2023 | 21.55 | 21.58 | 21.44 | 21.45 | 20.59 | 212,300 |
Jul 19, 2023 | 21.60 | 21.62 | 21.55 | 21.61 | 20.74 | 157,300 |
Jul 18, 2023 | 21.60 | 21.66 | 21.59 | 21.60 | 20.73 | 258,400 |
Jul 17, 2023 | 21.50 | 21.60 | 21.47 | 21.60 | 20.73 | 116,500 |
Jul 14, 2023 | 21.56 | 21.59 | 21.52 | 21.53 | 20.66 | 180,900 |
Jul 13, 2023 | 21.52 | 21.64 | 21.52 | 21.64 | 20.77 | 200,800 |
Jul 12, 2023 | 21.34 | 21.46 | 21.34 | 21.44 | 20.58 | 285,700 |
Jul 11, 2023 | 21.05 | 21.13 | 21.03 | 21.12 | 20.27 | 159,200 |
Jul 10, 2023 | 20.96 | 21.02 | 20.93 | 21.01 | 20.16 | 455,400 |
Jul 7, 2023 | 20.85 | 21.01 | 20.85 | 20.99 | 20.14 | 254,500 |
Jul 6, 2023 | 20.95 | 20.96 | 20.79 | 20.86 | 20.02 | 226,800 |
Jul 5, 2023 | 21.13 | 21.14 | 21.08 | 21.09 | 20.24 | 913,600 |
Jul 3, 2023 | 0.09 Dividend | |||||
Jul 3, 2023 | 21.13 | 21.19 | 21.12 | 21.12 | 20.27 | 125,600 |
Jun 30, 2023 | 21.12 | 21.17 | 21.12 | 21.16 | 20.22 | 183,600 |
Jun 29, 2023 | 21.04 | 21.08 | 21.00 | 21.04 | 20.11 | 223,000 |
Jun 28, 2023 | 21.15 | 21.22 | 21.12 | 21.21 | 20.27 | 122,000 |
Jun 27, 2023 | 21.31 | 21.31 | 21.24 | 21.27 | 20.33 | 326,800 |
Jun 26, 2023 | 21.15 | 21.20 | 21.15 | 21.17 | 20.23 | 133,100 |
Jun 23, 2023 | 21.20 | 21.21 | 21.13 | 21.17 | 20.23 | 119,000 |
Jun 22, 2023 | 21.25 | 21.27 | 21.21 | 21.24 | 20.30 | 137,300 |
Jun 21, 2023 | 21.25 | 21.39 | 21.24 | 21.38 | 20.43 | 177,500 |
Jun 20, 2023 | 21.28 | 21.32 | 21.27 | 21.28 | 20.33 | 171,800 |
Jun 16, 2023 | 21.33 | 21.38 | 21.32 | 21.36 | 20.41 | 485,500 |
Jun 15, 2023 | 21.33 | 21.46 | 21.33 | 21.46 | 20.51 | 125,900 |
Jun 14, 2023 | 21.29 | 21.35 | 21.20 | 21.32 | 20.37 | 240,200 |
Jun 13, 2023 | 21.17 | 21.29 | 21.17 | 21.21 | 20.27 | 244,400 |
Jun 12, 2023 | 21.15 | 21.22 | 21.08 | 21.22 | 20.28 | 2,847,700 |
Jun 9, 2023 | 21.10 | 21.17 | 21.10 | 21.12 | 20.18 | 311,400 |
Jun 8, 2023 | 21.02 | 21.11 | 21.01 | 21.11 | 20.17 | 223,400 |
Jun 7, 2023 | 21.02 | 21.06 | 20.90 | 20.90 | 19.97 | 225,100 |
Jun 6, 2023 | 20.96 | 21.04 | 20.93 | 21.04 | 20.11 | 171,700 |
Jun 5, 2023 | 20.89 | 21.02 | 20.89 | 20.97 | 20.04 | 301,500 |
Jun 2, 2023 | 21.04 | 21.05 | 20.89 | 20.93 | 20.00 | 987,300 |
Jun 1, 2023 | 0.09 Dividend | |||||
Jun 1, 2023 | 20.96 | 21.05 | 20.95 | 21.05 | 20.12 | 340,400 |
May 31, 2023 | 20.91 | 20.96 | 20.86 | 20.94 | 19.92 | 144,800 |
May 30, 2023 | 21.00 | 21.03 | 20.97 | 21.02 | 20.00 | 161,500 |
May 26, 2023 | 20.92 | 20.99 | 20.72 | 20.96 | 19.94 | 338,200 |
May 25, 2023 | 20.96 | 20.96 | 20.88 | 20.89 | 19.87 | 316,600 |
May 24, 2023 | 21.06 | 21.12 | 21.01 | 21.02 | 20.00 | 140,800 |
May 23, 2023 | 21.03 | 21.11 | 21.02 | 21.08 | 20.06 | 219,700 |
May 22, 2023 | 21.12 | 21.17 | 21.11 | 21.15 | 20.12 | 137,000 |
May 19, 2023 | 21.08 | 21.15 | 21.06 | 21.08 | 20.06 | 152,300 |
May 18, 2023 | 21.14 | 21.14 | 21.07 | 21.12 | 20.09 | 174,100 |
May 17, 2023 | 21.22 | 21.25 | 21.16 | 21.23 | 20.20 | 129,600 |
May 16, 2023 | 21.25 | 21.28 | 21.22 | 21.23 | 20.20 | 150,500 |
May 15, 2023 | 21.20 | 21.32 | 21.20 | 21.30 | 20.26 | 894,600 |
May 12, 2023 | 21.10 | 21.14 | 21.03 | 21.05 | 20.03 | 148,600 |
May 11, 2023 | 21.12 | 21.16 | 21.10 | 21.14 | 20.11 | 260,800 |
May 10, 2023 | 21.22 | 21.27 | 21.21 | 21.25 | 20.22 | 210,800 |
May 9, 2023 | 21.12 | 21.15 | 21.10 | 21.14 | 20.11 | 137,100 |
May 8, 2023 | 21.16 | 21.22 | 21.16 | 21.17 | 20.14 | 181,500 |
May 5, 2023 | 21.15 | 21.24 | 21.13 | 21.23 | 20.20 | 143,400 |
May 4, 2023 | 21.14 | 21.21 | 21.12 | 21.16 | 20.13 | 191,700 |
May 3, 2023 | 21.07 | 21.17 | 21.06 | 21.10 | 20.07 | 730,200 |
May 2, 2023 | 20.96 | 21.03 | 20.95 | 21.02 | 20.00 | 439,900 |
May 1, 2023 | 0.08 Dividend | |||||
May 1, 2023 | 21.03 | 21.06 | 20.86 | 20.90 | 19.88 | 696,600 |
Apr 28, 2023 | 21.12 | 21.15 | 21.12 | 21.13 | 20.03 | 200,900 |
Apr 27, 2023 | 21.03 | 21.07 | 21.00 | 21.07 | 19.97 | 126,000 |
Apr 26, 2023 | 21.13 | 21.13 | 21.06 | 21.07 | 19.97 | 256,500 |
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%