Cboe US - Nasdaq Real Time Price • USD
iShares U.S. Fixed Income Balanced Risk Systematic ETF (FIBR)
As of 2:13 PM EDT. Market Open.
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 24, 2024 | 84.83 | 84.88 | 84.74 | 84.87 | 84.87 | 7,469 |
Apr 23, 2024 | 84.60 | 85.06 | 84.60 | 84.99 | 84.99 | 3,200 |
Apr 22, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 1,100 |
Apr 19, 2024 | 84.43 | 84.54 | 84.43 | 84.49 | 84.49 | 800 |
Apr 18, 2024 | 84.52 | 84.52 | 84.47 | 84.47 | 84.47 | 700 |
Apr 17, 2024 | 84.43 | 84.65 | 84.43 | 84.56 | 84.56 | 1,200 |
Apr 16, 2024 | 84.30 | 84.38 | 84.30 | 84.38 | 84.38 | 1,000 |
Apr 15, 2024 | 84.59 | 84.66 | 84.59 | 84.66 | 84.66 | 1,700 |
Apr 12, 2024 | 84.93 | 85.02 | 84.93 | 84.97 | 84.97 | 1,500 |
Apr 11, 2024 | 84.74 | 84.87 | 84.74 | 84.87 | 84.87 | 1,800 |
Apr 10, 2024 | 84.82 | 84.92 | 84.76 | 84.76 | 84.76 | 1,500 |
Apr 9, 2024 | 85.41 | 85.55 | 85.39 | 85.47 | 85.47 | 4,200 |
Apr 8, 2024 | 85.41 | 85.44 | 85.34 | 85.36 | 85.36 | 6,700 |
Apr 5, 2024 | 85.46 | 85.61 | 85.44 | 85.44 | 85.44 | 8,900 |
Apr 4, 2024 | 85.60 | 85.60 | 85.54 | 85.54 | 85.54 | 600 |
Apr 3, 2024 | 85.36 | 85.57 | 85.32 | 85.57 | 85.57 | 4,900 |
Apr 2, 2024 | 85.22 | 85.49 | 85.22 | 85.49 | 85.49 | 1,600 |
Apr 1, 2024 | 0.36 Dividend | |||||
Apr 1, 2024 | 85.66 | 85.66 | 85.37 | 85.47 | 85.47 | 1,700 |
Mar 28, 2024 | 85.99 | 86.06 | 85.99 | 86.02 | 85.66 | 1,100 |
Mar 27, 2024 | 86.02 | 86.18 | 86.02 | 86.18 | 85.82 | 1,400 |
Mar 26, 2024 | 85.99 | 86.04 | 85.98 | 85.98 | 85.62 | 900 |
Mar 25, 2024 | 86.07 | 86.07 | 86.04 | 86.04 | 85.68 | 900 |
Mar 22, 2024 | 86.18 | 86.18 | 86.13 | 86.13 | 85.77 | 500 |
Mar 21, 2024 | 86.07 | 86.13 | 86.07 | 86.13 | 85.76 | 2,400 |
Mar 20, 2024 | 85.72 | 86.05 | 85.72 | 86.05 | 85.68 | 1,500 |
Mar 19, 2024 | 85.57 | 85.80 | 85.57 | 85.77 | 85.41 | 3,000 |
Mar 18, 2024 | 85.49 | 85.55 | 85.48 | 85.54 | 85.18 | 1,200 |
Mar 15, 2024 | 85.54 | 85.59 | 85.44 | 85.44 | 85.08 | 4,300 |
Mar 14, 2024 | 85.53 | 85.54 | 85.47 | 85.52 | 85.16 | 1,100 |
Mar 13, 2024 | 85.85 | 85.89 | 85.82 | 85.82 | 85.46 | 800 |
Mar 12, 2024 | 85.72 | 85.82 | 85.70 | 85.82 | 85.46 | 2,700 |
Mar 11, 2024 | 85.97 | 85.99 | 85.93 | 85.93 | 85.57 | 2,800 |
Mar 8, 2024 | 86.09 | 86.13 | 85.95 | 85.98 | 85.62 | 5,700 |
Mar 7, 2024 | 85.92 | 85.92 | 85.75 | 85.84 | 85.48 | 2,200 |
Mar 6, 2024 | 85.71 | 85.76 | 85.63 | 85.63 | 85.27 | 1,500 |
Mar 5, 2024 | 85.55 | 85.58 | 85.50 | 85.58 | 85.22 | 1,200 |
Mar 4, 2024 | 85.38 | 85.49 | 85.38 | 85.49 | 85.13 | 2,100 |
Mar 1, 2024 | 0.34 Dividend | |||||
Mar 1, 2024 | 85.34 | 85.52 | 85.34 | 85.52 | 85.17 | 600 |
Feb 29, 2024 | 85.73 | 85.73 | 85.42 | 85.57 | 84.87 | 4,600 |
Feb 28, 2024 | 85.50 | 85.67 | 85.50 | 85.59 | 84.89 | 5,100 |
Feb 27, 2024 | 85.49 | 85.55 | 85.49 | 85.49 | 84.80 | 2,300 |
Feb 26, 2024 | 85.54 | 85.63 | 85.53 | 85.61 | 84.91 | 19,300 |
Feb 23, 2024 | 85.68 | 85.73 | 85.68 | 85.68 | 84.98 | 1,200 |
Feb 22, 2024 | 85.58 | 85.64 | 85.58 | 85.58 | 84.89 | 1,600 |
Feb 21, 2024 | 85.79 | 85.79 | 85.59 | 85.59 | 84.89 | 4,000 |
Feb 20, 2024 | 85.74 | 85.85 | 85.74 | 85.81 | 85.11 | 4,600 |
Feb 16, 2024 | 85.53 | 85.59 | 85.53 | 85.58 | 84.88 | 2,900 |
Feb 15, 2024 | 85.67 | 85.87 | 85.67 | 85.86 | 85.16 | 2,900 |
Feb 14, 2024 | 85.50 | 85.81 | 85.44 | 85.81 | 85.11 | 29,500 |
Feb 13, 2024 | 85.42 | 85.42 | 85.32 | 85.32 | 84.63 | 1,400 |
Feb 12, 2024 | 85.80 | 85.88 | 85.80 | 85.83 | 85.14 | 1,000 |
Feb 9, 2024 | 85.79 | 85.79 | 85.78 | 85.78 | 85.09 | 900 |
Feb 8, 2024 | 85.80 | 85.90 | 85.80 | 85.89 | 85.19 | 1,200 |
Feb 7, 2024 | 86.06 | 86.13 | 85.89 | 85.98 | 85.28 | 10,900 |
Feb 6, 2024 | 85.92 | 86.11 | 85.89 | 86.00 | 85.30 | 2,600 |
Feb 5, 2024 | 85.64 | 85.73 | 85.58 | 85.68 | 84.98 | 1,400 |
Feb 2, 2024 | 85.91 | 86.04 | 85.87 | 86.01 | 85.31 | 1,800 |
Feb 1, 2024 | 0.34 Dividend | |||||
Feb 1, 2024 | 86.41 | 86.44 | 86.32 | 86.39 | 85.68 | 3,400 |
Jan 31, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 85.48 | 200 |
Jan 30, 2024 | 86.46 | 86.46 | 86.27 | 86.42 | 85.38 | 4,200 |
Jan 29, 2024 | 86.47 | 86.57 | 86.40 | 86.46 | 85.42 | 2,300 |
Jan 26, 2024 | 86.33 | 86.36 | 86.29 | 86.30 | 85.26 | 4,900 |
Jan 25, 2024 | 86.28 | 86.40 | 86.17 | 86.40 | 85.36 | 1,900 |
Jan 24, 2024 | 86.18 | 86.23 | 86.03 | 86.07 | 85.03 | 3,500 |
Jan 23, 2024 | 85.88 | 85.97 | 85.88 | 85.97 | 84.94 | 2,500 |
Jan 22, 2024 | 86.13 | 86.17 | 86.13 | 86.17 | 85.13 | 500 |
Jan 19, 2024 | 85.93 | 86.05 | 85.92 | 86.05 | 85.02 | 800 |
Jan 18, 2024 | 86.10 | 86.10 | 85.91 | 85.96 | 84.92 | 1,400 |
Jan 17, 2024 | 85.98 | 85.99 | 85.98 | 85.99 | 84.96 | 1,500 |
Jan 16, 2024 | 86.42 | 86.42 | 86.17 | 86.20 | 85.16 | 5,300 |
Jan 12, 2024 | 86.71 | 86.71 | 86.69 | 86.69 | 85.65 | 400 |
Jan 11, 2024 | 86.14 | 86.51 | 86.13 | 86.51 | 85.47 | 900 |
Jan 10, 2024 | 86.07 | 86.07 | 85.99 | 85.99 | 84.96 | 800 |
Jan 9, 2024 | 85.94 | 86.03 | 85.94 | 86.03 | 85.00 | 9,200 |
Jan 8, 2024 | 85.81 | 86.12 | 85.81 | 85.99 | 84.96 | 1,000 |
Jan 5, 2024 | 85.78 | 85.78 | 85.57 | 85.57 | 84.54 | 600 |
Jan 4, 2024 | 85.57 | 85.59 | 85.48 | 85.49 | 84.46 | 8,100 |
Jan 3, 2024 | 85.72 | 85.88 | 85.71 | 85.87 | 84.84 | 2,800 |
Jan 2, 2024 | 85.93 | 85.93 | 85.86 | 85.86 | 84.82 | 1,200 |
Dec 29, 2023 | 86.33 | 86.33 | 86.26 | 86.29 | 85.25 | 1,300 |
Dec 28, 2023 | 86.67 | 86.67 | 86.23 | 86.25 | 85.22 | 2,000 |
Dec 27, 2023 | 86.31 | 86.63 | 86.31 | 86.62 | 85.58 | 4,000 |
Dec 26, 2023 | 85.97 | 86.19 | 85.97 | 86.19 | 85.16 | 3,500 |
Dec 22, 2023 | 86.06 | 86.07 | 86.04 | 86.07 | 85.04 | 8,000 |
Dec 21, 2023 | 85.94 | 85.94 | 85.89 | 85.90 | 84.86 | 1,500 |
Dec 20, 2023 | 86.08 | 86.08 | 85.83 | 85.95 | 84.92 | 5,500 |
Dec 19, 2023 | 85.65 | 85.66 | 85.62 | 85.66 | 84.63 | 2,100 |
Dec 18, 2023 | 85.44 | 85.50 | 85.43 | 85.50 | 84.48 | 1,300 |
Dec 15, 2023 | 85.70 | 85.70 | 85.50 | 85.59 | 84.56 | 2,300 |
Dec 14, 2023 | 0.35 Dividend | |||||
Dec 14, 2023 | 86.10 | 86.22 | 85.96 | 86.06 | 85.02 | 2,800 |
Dec 13, 2023 | 85.14 | 86.17 | 85.14 | 86.08 | 84.70 | 1,800 |
Dec 12, 2023 | 84.74 | 84.86 | 84.74 | 84.85 | 83.49 | 4,100 |
Dec 11, 2023 | 84.40 | 84.60 | 84.35 | 84.60 | 83.24 | 5,200 |
Dec 8, 2023 | 84.43 | 84.60 | 84.41 | 84.60 | 83.24 | 1,100 |
Dec 7, 2023 | 84.90 | 85.01 | 84.67 | 84.90 | 83.54 | 2,800 |
Dec 6, 2023 | 85.05 | 85.05 | 84.91 | 84.91 | 83.55 | 1,200 |
Dec 5, 2023 | 84.99 | 85.02 | 84.97 | 84.97 | 83.61 | 2,800 |
Dec 4, 2023 | 84.64 | 84.69 | 84.62 | 84.69 | 83.34 | 700 |
Dec 1, 2023 | 0.34 Dividend | |||||
Dec 1, 2023 | 84.34 | 85.15 | 84.34 | 85.15 | 83.79 | 2,900 |
Nov 30, 2023 | 84.56 | 84.65 | 84.54 | 84.58 | 82.90 | 1,900 |
Nov 29, 2023 | 85.17 | 85.17 | 84.96 | 85.00 | 83.31 | 1,800 |
Nov 28, 2023 | 84.12 | 84.56 | 84.12 | 84.56 | 82.87 | 1,500 |
Nov 27, 2023 | 84.12 | 84.32 | 84.12 | 84.32 | 82.64 | 1,700 |
Nov 24, 2023 | 83.84 | 83.84 | 83.79 | 83.82 | 82.15 | 400 |
Nov 22, 2023 | 84.06 | 84.06 | 83.96 | 84.04 | 82.36 | 2,100 |
Nov 21, 2023 | 83.91 | 83.95 | 83.90 | 83.95 | 82.28 | 3,300 |
Nov 20, 2023 | 83.84 | 83.90 | 83.79 | 83.84 | 82.17 | 6,100 |
Nov 17, 2023 | 83.69 | 83.71 | 83.64 | 83.71 | 82.04 | 1,100 |
Nov 16, 2023 | 83.51 | 83.63 | 83.51 | 83.63 | 81.96 | 1,200 |
Nov 15, 2023 | 83.25 | 83.30 | 83.09 | 83.28 | 81.62 | 3,500 |
Nov 14, 2023 | 83.60 | 83.61 | 83.56 | 83.61 | 81.95 | 1,100 |
Nov 13, 2023 | 82.70 | 82.72 | 82.60 | 82.72 | 81.08 | 2,700 |
Nov 10, 2023 | 82.66 | 82.66 | 82.62 | 82.62 | 80.98 | 1,800 |
Nov 9, 2023 | 82.83 | 82.86 | 82.51 | 82.51 | 80.87 | 600 |
Nov 8, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 81.23 | 200 |
Nov 7, 2023 | 82.83 | 82.96 | 82.80 | 82.90 | 81.25 | 2,500 |
Nov 6, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 81.08 | 300 |
Nov 3, 2023 | 83.16 | 83.16 | 83.06 | 83.06 | 81.41 | 700 |
Nov 2, 2023 | 82.41 | 82.53 | 82.41 | 82.48 | 80.84 | 1,100 |
Nov 1, 2023 | 0.33 Dividend | |||||
Nov 1, 2023 | 82.15 | 82.15 | 82.15 | 82.15 | 80.52 | 300 |
Oct 31, 2023 | 81.84 | 81.84 | 81.80 | 81.80 | 79.85 | 1,000 |
Oct 30, 2023 | 81.64 | 81.70 | 81.64 | 81.70 | 79.75 | 300 |
Oct 27, 2023 | 81.83 | 81.83 | 81.79 | 81.79 | 79.84 | 300 |
Oct 26, 2023 | 81.58 | 81.76 | 81.58 | 81.76 | 79.82 | 700 |
Oct 25, 2023 | 81.58 | 81.58 | 81.43 | 81.43 | 79.49 | 1,500 |
Oct 24, 2023 | 81.65 | 81.71 | 81.65 | 81.71 | 79.76 | 1,200 |
Oct 23, 2023 | 81.18 | 81.57 | 81.18 | 81.57 | 79.63 | 500 |
Oct 20, 2023 | 81.36 | 81.43 | 81.36 | 81.43 | 79.49 | 1,400 |
Oct 19, 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 79.17 | 1,000 |
Oct 18, 2023 | 81.25 | 81.28 | 81.14 | 81.14 | 79.21 | 400 |
Oct 17, 2023 | 81.65 | 81.65 | 81.51 | 81.51 | 79.57 | 800 |
Oct 16, 2023 | 82.12 | 82.13 | 82.00 | 82.00 | 80.04 | 1,200 |
Oct 13, 2023 | 82.29 | 82.30 | 82.29 | 82.29 | 80.33 | 1,000 |
Oct 12, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 80.15 | 100 |
Oct 11, 2023 | 82.51 | 82.51 | 82.34 | 82.36 | 80.39 | 2,600 |
Oct 10, 2023 | 82.41 | 82.58 | 82.41 | 82.51 | 80.55 | 2,300 |
Oct 9, 2023 | 82.44 | 82.55 | 82.44 | 82.55 | 80.58 | 1,500 |
Oct 6, 2023 | 81.85 | 81.85 | 81.81 | 81.82 | 79.87 | 900 |
Oct 5, 2023 | 81.97 | 81.97 | 81.92 | 81.92 | 79.96 | 400 |
Oct 4, 2023 | 81.56 | 81.73 | 81.56 | 81.73 | 79.78 | 3,700 |
Oct 3, 2023 | 81.37 | 81.42 | 81.37 | 81.42 | 79.48 | 400 |
Oct 2, 2023 | 0.32 Dividend | |||||
Oct 2, 2023 | 81.91 | 81.91 | 81.91 | 81.91 | 79.95 | 600 |
Sep 29, 2023 | 82.81 | 82.81 | 82.61 | 82.61 | 80.32 | 300 |
Sep 28, 2023 | 82.37 | 82.67 | 82.37 | 82.67 | 80.38 | 1,000 |
Sep 27, 2023 | 82.33 | 82.34 | 82.33 | 82.34 | 80.06 | 300 |
Sep 26, 2023 | 83.01 | 83.01 | 82.72 | 82.72 | 80.43 | 1,500 |
Sep 25, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 80.35 | 200 |
Sep 22, 2023 | 83.21 | 83.21 | 83.14 | 83.14 | 80.84 | 2,300 |
Sep 21, 2023 | 82.67 | 82.67 | 82.63 | 82.63 | 80.34 | 6,500 |
Sep 20, 2023 | 83.38 | 83.47 | 83.08 | 83.08 | 80.78 | 4,600 |
Sep 19, 2023 | 83.09 | 83.09 | 83.03 | 83.06 | 80.77 | 1,400 |
Sep 18, 2023 | 83.12 | 83.40 | 83.12 | 83.38 | 81.07 | 3,200 |
Sep 15, 2023 | 83.22 | 83.23 | 83.21 | 83.23 | 80.93 | 900 |
Sep 14, 2023 | 83.50 | 83.50 | 83.33 | 83.36 | 81.06 | 800 |
Sep 13, 2023 | 83.39 | 83.43 | 83.39 | 83.39 | 81.08 | 700 |
Sep 12, 2023 | 83.23 | 83.26 | 83.20 | 83.25 | 80.95 | 6,400 |
Sep 11, 2023 | 83.26 | 83.28 | 83.19 | 83.25 | 80.95 | 1,100 |
Sep 8, 2023 | 83.52 | 83.52 | 83.36 | 83.36 | 81.05 | 1,100 |
Sep 7, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 81.04 | 200 |
Sep 6, 2023 | 83.19 | 83.19 | 83.06 | 83.06 | 80.76 | 400 |
Sep 5, 2023 | 83.37 | 83.37 | 83.10 | 83.10 | 80.80 | 1,200 |
Sep 1, 2023 | 0.31 Dividend | |||||
Sep 1, 2023 | 83.54 | 83.54 | 83.40 | 83.43 | 81.12 | 2,300 |
Aug 31, 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 81.39 | 100 |
Aug 30, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 81.23 | 100 |
Aug 29, 2023 | 83.55 | 84.10 | 83.55 | 84.07 | 81.44 | 7,100 |
Aug 28, 2023 | 83.84 | 83.84 | 83.59 | 83.59 | 80.98 | 9,200 |
Aug 25, 2023 | 83.39 | 83.39 | 83.39 | 83.39 | 80.78 | 100 |
Aug 24, 2023 | 83.37 | 83.51 | 83.25 | 83.29 | 80.69 | 3,500 |
Aug 23, 2023 | 83.63 | 83.77 | 83.63 | 83.72 | 81.10 | 4,500 |
Aug 22, 2023 | 83.08 | 83.11 | 83.08 | 83.11 | 80.51 | 900 |
Aug 21, 2023 | 83.01 | 83.01 | 82.85 | 82.92 | 80.32 | 1,800 |
Aug 18, 2023 | 83.28 | 83.33 | 83.19 | 83.26 | 80.66 | 1,200 |
Aug 17, 2023 | 82.89 | 83.02 | 82.89 | 83.02 | 80.42 | 800 |
Aug 16, 2023 | 83.07 | 83.07 | 83.07 | 83.07 | 80.47 | 100 |
Aug 15, 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 80.65 | 200 |
Aug 14, 2023 | 83.35 | 83.42 | 83.35 | 83.42 | 80.81 | 300 |
Aug 11, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 80.87 | 100 |
Aug 10, 2023 | 83.66 | 83.66 | 83.66 | 83.66 | 81.05 | 5,300 |
Aug 9, 2023 | 84.15 | 84.15 | 84.10 | 84.10 | 81.47 | 300 |
Aug 8, 2023 | 84.17 | 84.20 | 84.17 | 84.20 | 81.57 | 500 |
Aug 7, 2023 | 83.95 | 83.95 | 83.75 | 83.81 | 81.19 | 2,200 |
Aug 4, 2023 | 83.97 | 83.99 | 83.97 | 83.99 | 81.36 | 2,600 |
Aug 3, 2023 | 83.11 | 83.12 | 83.11 | 83.12 | 80.52 | 200 |
Aug 2, 2023 | 83.42 | 83.42 | 83.42 | 83.42 | 80.81 | 100 |
Aug 1, 2023 | 0.33 Dividend | |||||
Aug 1, 2023 | 83.45 | 83.46 | 83.45 | 83.46 | 80.85 | 300 |
Jul 31, 2023 | 84.28 | 84.41 | 84.28 | 84.33 | 81.37 | 1,500 |
Jul 28, 2023 | 84.15 | 84.22 | 84.11 | 84.19 | 81.24 | 1,400 |
Jul 27, 2023 | 83.89 | 83.89 | 83.66 | 83.68 | 80.75 | 5,100 |
Jul 26, 2023 | 84.35 | 84.35 | 84.34 | 84.34 | 81.38 | 4,400 |
Jul 25, 2023 | 83.94 | 83.94 | 83.88 | 83.94 | 80.99 | 1,000 |
Jul 24, 2023 | 84.12 | 84.12 | 84.05 | 84.05 | 81.10 | 400 |
Jul 21, 2023 | 84.14 | 84.19 | 84.14 | 84.19 | 81.23 | 600 |
Jul 20, 2023 | 83.80 | 83.89 | 83.80 | 83.89 | 80.95 | 2,100 |
Jul 19, 2023 | 84.35 | 84.47 | 84.34 | 84.44 | 81.48 | 3,900 |
Jul 18, 2023 | 84.50 | 84.52 | 84.31 | 84.32 | 81.36 | 1,900 |
Jul 17, 2023 | 83.97 | 84.06 | 83.95 | 83.95 | 81.00 | 35,200 |
Jul 14, 2023 | 84.15 | 84.15 | 84.00 | 84.00 | 81.05 | 1,200 |
Jul 13, 2023 | 84.68 | 84.68 | 84.66 | 84.66 | 81.69 | 500 |
Jul 12, 2023 | 84.19 | 84.29 | 84.19 | 84.29 | 81.33 | 900 |
Jul 11, 2023 | 83.35 | 83.63 | 83.35 | 83.56 | 80.63 | 2,600 |
Jul 10, 2023 | 83.30 | 83.43 | 83.30 | 83.39 | 80.47 | 1,300 |
Jul 7, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 80.02 | 100 |
Jul 6, 2023 | 82.67 | 82.87 | 82.67 | 82.76 | 79.86 | 2,400 |
Jul 5, 2023 | 83.38 | 83.38 | 83.18 | 83.18 | 80.27 | 600 |
Jul 3, 2023 | 0.31 Dividend | |||||
Jul 3, 2023 | 83.58 | 83.58 | 83.52 | 83.52 | 80.59 | 400 |
Jun 30, 2023 | 83.82 | 84.10 | 83.82 | 84.10 | 80.85 | 900 |
Jun 29, 2023 | 83.53 | 83.62 | 83.53 | 83.62 | 80.38 | 3,200 |
Jun 28, 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 80.98 | 300 |
Jun 27, 2023 | 83.97 | 83.97 | 83.84 | 83.85 | 80.61 | 900 |
Jun 26, 2023 | 83.91 | 84.06 | 83.90 | 84.00 | 80.75 | 1,300 |
Jun 23, 2023 | 83.79 | 83.90 | 83.79 | 83.90 | 80.66 | 700 |
Jun 22, 2023 | 83.77 | 83.77 | 83.65 | 83.65 | 80.41 | 800 |
Jun 21, 2023 | 83.73 | 84.04 | 83.69 | 83.99 | 80.74 | 1,300 |
Jun 20, 2023 | 84.06 | 84.17 | 84.06 | 84.11 | 80.85 | 1,600 |
Jun 16, 2023 | 83.95 | 83.98 | 83.95 | 83.98 | 80.73 | 300 |
Jun 15, 2023 | 84.27 | 84.27 | 84.27 | 84.27 | 81.01 | 200 |
Jun 14, 2023 | 83.87 | 83.96 | 83.57 | 83.82 | 80.57 | 2,400 |
Jun 13, 2023 | 83.87 | 83.87 | 83.62 | 83.62 | 80.39 | 700 |
Jun 12, 2023 | 83.68 | 83.94 | 83.66 | 83.94 | 80.70 | 1,200 |
Jun 9, 2023 | 83.91 | 83.91 | 83.81 | 83.81 | 80.57 | 500 |
Jun 8, 2023 | 84.03 | 84.14 | 83.98 | 84.11 | 80.86 | 1,600 |
Jun 7, 2023 | 84.07 | 84.07 | 83.55 | 83.55 | 80.32 | 1,000 |
Jun 6, 2023 | 83.99 | 84.04 | 83.97 | 84.04 | 80.79 | 600 |
Jun 5, 2023 | 83.92 | 83.95 | 83.92 | 83.95 | 80.70 | 400 |
Jun 2, 2023 | 83.91 | 83.92 | 83.89 | 83.89 | 80.65 | 900 |
Jun 1, 2023 | 0.32 Dividend | |||||
Jun 1, 2023 | 84.07 | 84.18 | 84.06 | 84.18 | 80.93 | 800 |
May 31, 2023 | 84.29 | 84.35 | 84.22 | 84.35 | 80.78 | 1,000 |
May 30, 2023 | 84.02 | 84.14 | 84.02 | 84.14 | 80.58 | 2,000 |
May 26, 2023 | 83.37 | 83.64 | 83.37 | 83.64 | 80.10 | 2,000 |
May 25, 2023 | 83.70 | 83.70 | 83.55 | 83.55 | 80.01 | 1,600 |
May 24, 2023 | 84.05 | 84.05 | 83.84 | 83.87 | 80.32 | 1,700 |
May 23, 2023 | 84.00 | 84.16 | 84.00 | 84.16 | 80.60 | 5,100 |
May 22, 2023 | 84.10 | 84.17 | 84.10 | 84.16 | 80.59 | 1,400 |
May 19, 2023 | 84.01 | 84.08 | 84.01 | 84.04 | 80.48 | 700 |
May 18, 2023 | 84.07 | 84.12 | 83.91 | 84.08 | 80.52 | 3,200 |
May 17, 2023 | 84.37 | 84.37 | 84.34 | 84.34 | 80.77 | 600 |
May 16, 2023 | 84.36 | 84.36 | 84.36 | 84.36 | 80.79 | 200 |
May 15, 2023 | 84.56 | 84.57 | 84.54 | 84.57 | 80.99 | 1,000 |
May 12, 2023 | 84.74 | 84.74 | 84.64 | 84.64 | 81.06 | 200 |
May 11, 2023 | 85.30 | 85.30 | 85.14 | 85.14 | 81.54 | 800 |
May 10, 2023 | 84.98 | 85.08 | 84.98 | 85.08 | 81.48 | 3,800 |
May 9, 2023 | 84.51 | 84.54 | 84.45 | 84.50 | 80.92 | 1,200 |
May 8, 2023 | 84.62 | 84.62 | 84.46 | 84.47 | 80.90 | 700 |
May 5, 2023 | 84.91 | 84.91 | 84.59 | 84.81 | 81.21 | 4,200 |
May 4, 2023 | 84.64 | 84.96 | 84.64 | 84.91 | 81.31 | 1,400 |
May 3, 2023 | 85.03 | 85.03 | 84.84 | 84.94 | 81.35 | 2,400 |
May 2, 2023 | 84.81 | 84.94 | 84.81 | 84.94 | 81.34 | 2,300 |
May 1, 2023 | 0.31 Dividend | |||||
May 1, 2023 | 84.36 | 84.36 | 84.07 | 84.07 | 80.51 | 5,500 |
Apr 28, 2023 | 85.24 | 85.24 | 85.24 | 85.24 | 81.33 | 100 |
Apr 27, 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 80.87 | 600 |
Apr 26, 2023 | 85.21 | 85.21 | 84.91 | 84.91 | 81.02 | 400 |
Apr 25, 2023 | 85.37 | 85.37 | 85.26 | 85.37 | 81.46 | 800 |
Apr 24, 2023 | 85.08 | 85.09 | 85.03 | 85.09 | 81.20 | 2,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.79
+2.76%
XSD SPDR S&P Semiconductor ETF
215.40
+2.23%
FTXL First Trust Nasdaq Semiconductor ETF
83.66
+1.35%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
207.86
+0.97%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.12
+0.87%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLY Consumer Discretionary Select Sector SPDR Fund
173.92
+0.80%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.10
+0.75%
PSI Invesco Semiconductors ETF
52.47
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
30.79
+0.72%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.69%
FIVG Defiance 5G Next Gen Connectivity ETF
36.67
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.69%
TUR iShares MSCI Turkey ETF
38.53
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FLTW Franklin FTSE Taiwan ETF
41.69
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
IXN iShares Global Tech ETF
70.80
+0.41%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
DXJ WisdomTree Japan Hedged Equity Fund
107.05
+0.55%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
144.60
+0.58%
QTUM Defiance Quantum ETF
57.16
+0.57%
XLU Utilities Select Sector SPDR Fund
66.69
+0.52%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
FUTY Fidelity MSCI Utilities Index ETF
43.01
+0.54%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.59
+0.31%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
QLD ProShares Ultra QQQ
80.08
+0.49%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.16
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.40%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.55
+0.42%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.62
+0.39%
XLK Technology Select Sector SPDR Fund
197.88
+0.38%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.80
+0.37%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.03
+0.35%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.34%
PEXL Pacer US Export Leaders ETF
47.34
+0.43%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.12
+0.27%
FXG First Trust Consumer Staples AlphaDEX Fund
66.91
+0.32%
FXL First Trust Technology AlphaDEX Fund
127.45
+0.32%
PSCT Invesco S&P SmallCap Information Technology ETF
43.76
+0.08%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.21
+0.31%
CEFS Saba Closed-End Funds ETF
19.86
+0.30%
XLRE The Real Estate Select Sector SPDR Fund
36.61
+0.30%
KCE SPDR S&P Capital Markets ETF
108.10
+0.26%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.54
+0.17%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
BBJP JPMorgan BetaBuilders Japan ETF
55.49
+0.23%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.23
+0.26%
DVY iShares Select Dividend ETF
120.50
+0.23%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
QQQ Invesco QQQ Trust
426.15
+0.25%
SCHD Schwab U.S. Dividend Equity ETF
77.95
+0.23%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
TRTY Cambria Trinity ETF
25.61
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.47
+0.22%
SDY SPDR S&P Dividend ETF
128.34
+0.22%
IYW iShares U.S. Technology ETF
128.80
+0.22%
SMH VanEck Semiconductor ETF
208.06
+0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
FV First Trust Dorsey Wright Focus 5 ETF
53.90
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
FTEC Fidelity MSCI Information Technology Index ETF
147.20
+0.23%
SDOG ALPS Sector Dividend Dogs ETF
52.55
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
MLPX Global X MLP & Energy Infrastructure ETF
48.82
+0.16%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
JVAL JPMorgan U.S. Value Factor ETF
40.01
+0.20%
DIVB iShares Core Dividend ETF
43.12
+0.20%
EWT iShares MSCI Taiwan ETF
46.39
+0.17%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%
IMCV iShares Morningstar Mid-Cap Value ETF
70.07
+0.19%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.06
+0.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.40
+0.17%
VGT Vanguard Information Technology Index Fund ETF Shares
495.15
+0.14%
TMFC Motley Fool 100 Index ETF
47.82
+0.04%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.76
+0.16%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.18
+0.12%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.64
+0.15%
DTD WisdomTree U.S. Total Dividend Fund
68.60
+0.15%