Cboe US - Delayed Quote USD

iShares Intermediate Government/Credit Bond ETF (GVI)

102.38 -0.11 (-0.11%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 102.46 102.46 102.30 102.38 102.38 322,100
Apr 23, 2024 102.31 102.63 102.31 102.49 102.49 740,500
Apr 22, 2024 102.33 102.43 102.30 102.34 102.34 248,800
Apr 19, 2024 102.33 102.40 102.28 102.34 102.34 141,300
Apr 18, 2024 102.48 102.48 102.21 102.25 102.25 120,700
Apr 17, 2024 102.34 102.49 102.26 102.44 102.44 253,900
Apr 16, 2024 102.20 102.23 102.06 102.13 102.13 95,800
Apr 15, 2024 102.27 102.37 102.18 102.32 102.32 89,700
Apr 12, 2024 102.72 102.76 102.65 102.65 102.65 63,500
Apr 11, 2024 102.65 102.65 102.37 102.44 102.44 74,900
Apr 10, 2024 102.74 102.74 102.40 102.45 102.45 153,300
Apr 9, 2024 103.16 103.31 103.16 103.25 103.25 88,300
Apr 8, 2024 103.16 103.16 103.02 103.06 103.06 68,400
Apr 5, 2024 103.31 103.35 103.18 103.19 103.19 68,300
Apr 4, 2024 103.53 103.53 103.31 103.50 103.50 93,100
Apr 3, 2024 103.15 103.35 103.03 103.35 103.35 345,500
Apr 2, 2024 103.09 103.27 103.08 103.27 103.27 109,500
Apr 1, 2024 0.29 Dividend
Apr 1, 2024 103.67 103.67 103.24 103.29 103.29 163,200
Mar 28, 2024 104.03 104.07 103.96 103.98 103.69 70,600
Mar 27, 2024 103.87 104.10 103.87 104.10 103.81 152,900
Mar 26, 2024 103.88 103.88 103.75 103.84 103.56 84,600
Mar 25, 2024 103.86 103.94 103.82 103.82 103.54 67,000
Mar 22, 2024 104.00 104.00 103.94 103.95 103.67 62,000
Mar 21, 2024 103.76 103.87 103.71 103.73 103.45 99,700
Mar 20, 2024 103.61 103.76 103.49 103.69 103.41 100,300
Mar 19, 2024 103.48 103.57 103.44 103.51 103.23 151,800
Mar 18, 2024 103.44 103.50 103.24 103.33 103.05 87,900
Mar 15, 2024 103.39 103.45 103.36 103.37 103.09 114,100
Mar 14, 2024 103.66 103.66 103.45 103.47 103.19 93,500
Mar 13, 2024 103.87 103.94 103.78 103.78 103.50 175,800
Mar 12, 2024 103.99 104.02 103.86 103.88 103.60 101,400
Mar 11, 2024 104.10 104.20 104.06 104.09 103.80 114,300
Mar 8, 2024 104.23 104.35 104.16 104.18 103.89 167,600
Mar 7, 2024 104.12 104.12 103.96 104.12 103.83 137,000
Mar 6, 2024 103.92 104.09 103.88 103.90 103.62 129,000
Mar 5, 2024 103.74 103.88 103.69 103.85 103.57 271,300
Mar 4, 2024 103.60 103.67 103.54 103.59 103.31 69,100
Mar 1, 2024 0.28 Dividend
Mar 1, 2024 103.40 103.76 103.24 103.74 103.46 180,300
Feb 29, 2024 103.68 103.77 103.60 103.63 103.07 94,400
Feb 28, 2024 103.43 103.57 103.43 103.53 102.97 240,300
Feb 27, 2024 103.42 103.52 103.36 103.44 102.88 100,800
Feb 26, 2024 103.62 103.62 103.36 103.47 102.91 87,700
Feb 23, 2024 103.48 103.62 103.45 103.60 103.04 110,000
Feb 22, 2024 103.43 103.55 103.34 103.42 102.86 114,000
Feb 21, 2024 103.73 103.73 103.43 103.47 102.91 122,700
Feb 20, 2024 103.69 103.71 103.62 103.62 103.06 110,100
Feb 16, 2024 103.43 103.47 103.37 103.44 102.88 84,900
Feb 15, 2024 103.84 103.84 103.63 103.72 103.16 288,200
Feb 14, 2024 103.34 103.58 103.34 103.55 102.99 597,600
Feb 13, 2024 103.53 103.53 103.24 103.31 102.75 71,000
Feb 12, 2024 103.91 103.99 103.84 103.95 103.39 76,600
Feb 9, 2024 103.85 103.88 103.76 103.87 103.31 187,400
Feb 8, 2024 103.98 104.03 103.90 103.91 103.35 87,300
Feb 7, 2024 104.14 104.31 104.08 104.10 103.54 181,400
Feb 6, 2024 103.93 104.25 103.93 104.17 103.61 91,300
Feb 5, 2024 104.11 104.11 103.82 103.91 103.35 81,100
Feb 2, 2024 104.41 104.43 104.22 104.38 103.82 87,900
Feb 1, 2024 0.31 Dividend
Feb 1, 2024 104.75 105.13 104.75 105.01 104.44 125,900
Jan 31, 2024 104.93 105.10 104.79 104.97 104.09 357,800
Jan 30, 2024 104.62 104.70 104.41 104.56 103.68 249,300
Jan 29, 2024 104.47 104.60 104.46 104.53 103.65 537,500
Jan 26, 2024 104.45 104.45 104.28 104.30 103.43 213,500
Jan 25, 2024 104.35 104.47 104.32 104.41 103.54 331,800
Jan 24, 2024 104.58 104.58 104.11 104.11 103.24 295,300
Jan 23, 2024 104.31 104.32 104.18 104.23 103.36 954,300
Jan 22, 2024 104.36 104.48 104.30 104.32 103.45 1,282,500
Jan 19, 2024 104.23 104.24 104.04 104.17 103.30 109,400
Jan 18, 2024 104.29 104.40 104.19 104.22 103.35 643,100
Jan 17, 2024 104.34 109.51 104.17 104.26 103.39 164,200
Jan 16, 2024 104.74 104.85 104.44 104.54 103.66 260,000
Jan 12, 2024 105.07 105.16 104.84 104.94 104.06 109,600
Jan 11, 2024 104.43 104.81 104.40 104.70 103.82 131,700
Jan 10, 2024 104.58 104.58 104.30 104.30 103.43 85,200
Jan 9, 2024 104.20 106.53 104.20 104.41 103.54 167,900
Jan 8, 2024 104.27 104.53 104.23 104.39 103.52 438,900
Jan 5, 2024 104.08 104.50 104.08 104.10 103.23 106,300
Jan 4, 2024 104.33 104.38 104.20 104.26 103.39 123,400
Jan 3, 2024 104.33 104.60 104.22 104.52 103.64 92,400
Jan 2, 2024 104.46 104.58 104.45 104.47 103.60 133,600
Dec 29, 2023 104.75 104.88 104.74 104.76 103.88 158,000
Dec 28, 2023 104.78 104.95 104.76 104.88 104.00 165,100
Dec 27, 2023 104.81 104.99 104.71 104.91 104.03 176,700
Dec 26, 2023 104.39 104.62 104.39 104.53 103.65 112,400
Dec 22, 2023 104.61 104.68 104.43 104.57 103.69 530,500
Dec 21, 2023 104.67 104.77 104.48 104.53 103.65 359,400
Dec 20, 2023 104.49 104.60 104.26 104.57 103.69 275,100
Dec 19, 2023 104.19 104.60 102.47 104.24 103.37 192,600
Dec 18, 2023 104.16 104.26 104.12 104.12 103.25 318,600
Dec 15, 2023 104.22 104.43 104.18 104.23 103.36 605,700
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 104.26 104.99 104.19 104.33 103.46 266,200
Dec 13, 2023 103.53 104.29 103.36 104.18 103.03 182,600
Dec 12, 2023 103.10 103.31 103.06 103.24 102.10 330,300
Dec 11, 2023 103.07 103.12 102.77 103.09 101.95 263,300
Dec 8, 2023 103.22 103.29 103.05 103.09 101.95 262,600
Dec 7, 2023 103.75 103.75 103.39 103.50 102.35 154,300
Dec 6, 2023 103.42 103.61 103.39 103.46 102.32 212,300
Dec 5, 2023 103.18 103.50 103.15 103.37 102.23 133,900
Dec 4, 2023 103.06 103.22 102.94 103.05 101.91 199,800
Dec 1, 2023 0.26 Dividend
Dec 1, 2023 102.64 103.38 102.64 103.29 102.15 180,900
Nov 30, 2023 103.19 103.19 102.95 103.06 101.66 311,100
Nov 29, 2023 103.20 103.32 103.10 103.22 101.82 150,700
Nov 28, 2023 102.58 102.93 102.49 102.85 101.45 172,500
Nov 27, 2023 102.32 102.57 102.29 102.54 101.15 253,900
Nov 24, 2023 102.20 102.28 102.19 102.21 100.82 63,100
Nov 22, 2023 102.54 102.54 102.26 102.40 101.01 221,000
Nov 21, 2023 102.36 102.46 102.29 102.38 100.99 101,500
Nov 20, 2023 102.03 102.33 102.03 102.27 100.88 533,400
Nov 17, 2023 102.31 102.31 102.14 102.25 100.86 861,400
Nov 16, 2023 102.10 102.54 102.07 102.29 100.90 1,537,200
Nov 15, 2023 101.95 101.95 101.75 101.84 100.46 218,700
Nov 14, 2023 102.05 102.22 102.02 102.17 100.78 119,500
Nov 13, 2023 101.07 101.31 101.06 101.29 99.91 295,900
Nov 10, 2023 101.49 101.49 101.22 101.31 99.93 182,800
Nov 9, 2023 101.52 101.62 101.18 101.29 99.91 75,400
Nov 8, 2023 101.48 101.73 101.48 101.70 100.32 221,200
Nov 7, 2023 101.47 101.74 101.36 101.63 100.25 717,400
Nov 6, 2023 101.36 101.44 101.24 101.34 99.96 115,800
Nov 3, 2023 101.74 101.89 101.49 101.63 100.25 186,500
Nov 2, 2023 101.31 101.33 101.04 101.15 99.78 679,100
Nov 1, 2023 0.26 Dividend
Nov 1, 2023 100.34 101.00 100.34 100.90 99.53 140,800
Oct 31, 2023 100.57 100.76 100.54 100.54 98.92 99,100
Oct 30, 2023 100.51 100.72 100.51 100.58 98.95 83,200
Oct 27, 2023 100.77 100.82 100.60 100.80 99.17 381,700
Oct 26, 2023 100.43 100.78 100.42 100.62 98.99 82,900
Oct 25, 2023 100.38 100.51 100.20 100.39 98.77 154,700
Oct 24, 2023 96.06 100.70 96.06 100.64 99.01 104,200
Oct 23, 2023 100.29 100.68 100.19 100.62 98.99 77,300
Oct 20, 2023 100.18 100.41 100.15 100.40 98.78 77,500
Oct 19, 2023 100.04 100.21 99.96 100.06 98.44 123,500
Oct 18, 2023 100.24 100.30 100.08 100.17 98.55 78,400
Oct 17, 2023 100.39 100.51 100.23 100.31 98.69 82,000
Oct 16, 2023 100.85 100.95 100.81 100.89 99.26 253,200
Oct 13, 2023 101.12 101.19 101.05 101.12 99.49 101,700
Oct 12, 2023 101.11 101.16 100.85 100.88 99.25 165,000
Oct 11, 2023 101.16 101.32 101.12 101.30 99.66 83,400
Oct 10, 2023 100.96 101.28 100.93 101.16 99.53 109,900
Oct 9, 2023 100.50 101.31 100.50 101.31 99.67 47,100
Oct 6, 2023 100.44 100.67 100.37 100.56 98.93 129,500
Oct 5, 2023 100.80 100.86 100.72 100.80 99.17 133,700
Oct 4, 2023 100.52 100.72 100.38 100.71 99.08 644,300
Oct 3, 2023 100.55 100.74 100.25 100.36 98.74 145,400
Oct 2, 2023 0.24 Dividend
Oct 2, 2023 100.80 100.86 100.66 100.66 99.03 77,900
Sep 29, 2023 101.48 101.54 101.26 101.33 99.46 47,100
Sep 28, 2023 100.97 101.26 100.94 101.23 99.36 61,000
Sep 27, 2023 101.45 101.47 100.89 101.01 99.14 108,600
Sep 26, 2023 101.34 101.45 101.20 101.25 99.38 80,000
Sep 25, 2023 101.30 101.48 101.29 101.35 99.48 90,900
Sep 22, 2023 101.34 101.61 101.34 101.54 99.66 92,300
Sep 21, 2023 101.35 101.50 101.27 101.35 99.48 186,700
Sep 20, 2023 101.76 101.90 101.48 101.51 99.64 101,500
Sep 19, 2023 101.78 101.80 101.57 101.65 99.77 165,100
Sep 18, 2023 101.73 101.88 101.73 101.80 99.92 138,800
Sep 15, 2023 101.89 101.91 101.72 101.83 99.95 98,600
Sep 14, 2023 102.05 102.12 101.86 101.91 100.03 109,200
Sep 13, 2023 101.79 102.11 101.79 101.97 100.09 133,900
Sep 12, 2023 101.83 101.97 101.82 101.86 99.98 113,900
Sep 11, 2023 101.92 101.98 101.86 101.95 100.07 70,800
Sep 8, 2023 102.19 102.20 101.93 102.01 100.13 180,200
Sep 7, 2023 101.93 102.00 101.77 101.96 100.08 204,300
Sep 6, 2023 101.89 102.01 101.62 101.70 99.82 335,800
Sep 5, 2023 102.17 102.20 101.86 101.98 100.10 297,200
Sep 1, 2023 0.24 Dividend
Sep 1, 2023 102.52 102.64 102.10 102.29 100.40 475,800
Aug 31, 2023 102.63 102.81 102.52 102.73 100.60 317,700
Aug 30, 2023 102.65 102.72 102.45 102.47 100.34 253,000
Aug 29, 2023 101.94 102.63 101.94 102.55 100.42 54,300
Aug 28, 2023 102.00 102.21 101.95 102.05 99.93 155,600
Aug 25, 2023 101.87 102.22 101.77 102.07 99.95 1,247,500
Aug 24, 2023 102.00 102.21 101.96 101.99 99.87 37,800
Aug 23, 2023 101.93 102.31 101.93 102.15 100.03 139,800
Aug 22, 2023 101.61 101.75 101.57 101.70 99.59 238,000
Aug 21, 2023 101.73 101.81 101.61 101.76 99.65 51,400
Aug 18, 2023 102.02 102.14 101.89 102.03 99.91 428,400
Aug 17, 2023 101.86 101.95 101.63 101.84 99.73 140,000
Aug 16, 2023 101.98 102.31 101.75 101.80 99.69 60,500
Aug 15, 2023 101.99 102.34 101.92 102.05 99.93 63,600
Aug 14, 2023 102.15 102.23 101.97 102.04 99.92 54,800
Aug 11, 2023 102.34 102.42 102.14 102.23 100.11 39,800
Aug 10, 2023 102.90 103.00 102.46 102.51 100.38 59,300
Aug 9, 2023 102.89 103.03 102.63 102.81 100.68 1,177,700
Aug 8, 2023 102.90 103.00 102.75 102.95 100.81 83,600
Aug 7, 2023 102.74 102.84 102.53 102.69 100.56 80,700
Aug 4, 2023 102.34 102.87 102.34 102.71 100.58 95,000
Aug 3, 2023 102.07 102.37 102.04 102.22 100.10 212,600
Aug 2, 2023 102.28 102.55 102.16 102.30 100.18 78,500
Aug 1, 2023 0.24 Dividend
Aug 1, 2023 102.42 102.86 102.08 102.37 100.25 134,800
Jul 31, 2023 102.71 103.00 102.71 102.82 100.45 73,400
Jul 28, 2023 102.76 102.92 102.71 102.85 100.48 28,200
Jul 27, 2023 102.91 103.00 102.48 102.63 100.26 90,000
Jul 26, 2023 102.89 103.15 102.80 103.13 100.75 107,400
Jul 25, 2023 102.71 102.91 102.64 102.91 100.54 93,900
Jul 24, 2023 103.14 103.25 102.90 102.98 100.61 50,600
Jul 21, 2023 103.03 103.15 102.99 103.13 100.75 55,000
Jul 20, 2023 103.04 103.13 102.85 103.04 100.66 214,500
Jul 19, 2023 103.46 103.47 103.24 103.35 100.97 54,400
Jul 18, 2023 103.44 103.46 103.23 103.29 100.91 59,700
Jul 17, 2023 103.08 103.28 103.07 103.15 100.77 49,600
Jul 14, 2023 103.35 103.43 103.07 103.12 100.74 103,200
Jul 13, 2023 103.28 103.59 103.27 103.51 101.12 929,500
Jul 12, 2023 102.94 103.08 102.88 103.01 100.63 806,400
Jul 11, 2023 102.33 102.51 102.31 102.42 100.06 68,700
Jul 10, 2023 102.15 102.40 102.05 102.33 99.97 113,700
Jul 7, 2023 102.01 102.20 101.89 101.92 99.57 98,600
Jul 6, 2023 101.96 102.22 101.58 101.87 99.52 142,800
Jul 5, 2023 102.62 102.62 102.23 102.33 99.97 97,500
Jul 3, 2023 0.23 Dividend
Jul 3, 2023 102.74 103.32 102.48 102.55 100.19 33,700
Jun 30, 2023 102.79 103.03 102.79 102.90 100.30 57,900
Jun 29, 2023 102.93 102.94 102.70 102.83 100.23 58,200
Jun 28, 2023 103.17 103.42 103.11 103.33 100.72 100,800
Jun 27, 2023 103.26 103.41 103.06 103.10 100.49 64,100
Jun 26, 2023 103.40 103.42 103.23 103.28 100.67 69,600
Jun 23, 2023 103.49 103.49 103.06 103.15 100.54 59,900
Jun 22, 2023 103.08 103.26 102.93 103.09 100.48 48,800
Jun 21, 2023 103.07 103.42 103.02 103.26 100.65 77,600
Jun 20, 2023 103.15 103.45 103.15 103.33 100.72 143,300
Jun 16, 2023 103.14 103.30 103.01 103.17 100.56 126,600
Jun 15, 2023 103.34 103.42 103.17 103.39 100.78 611,200
Jun 14, 2023 102.23 103.24 102.08 103.03 100.43 126,400
Jun 13, 2023 103.52 103.52 102.74 103.05 100.44 62,100
Jun 12, 2023 103.35 103.37 103.07 103.29 100.68 119,000
Jun 9, 2023 103.20 103.29 103.10 103.10 100.49 48,300
Jun 8, 2023 103.31 103.48 103.26 103.36 100.75 89,300
Jun 7, 2023 103.45 103.46 102.99 103.07 100.46 197,700
Jun 6, 2023 103.53 103.53 103.27 103.48 100.86 125,100
Jun 5, 2023 103.33 103.61 103.12 103.41 100.80 70,900
Jun 2, 2023 104.02 104.02 103.28 103.47 100.85 63,100
Jun 1, 2023 0.24 Dividend
Jun 1, 2023 103.79 103.96 103.79 103.91 101.28 94,600
May 31, 2023 103.82 103.98 103.59 103.91 101.05 95,000
May 30, 2023 103.50 103.74 103.34 103.71 100.86 105,800
May 26, 2023 103.21 103.32 102.97 103.26 100.42 108,100
May 25, 2023 103.40 103.52 103.10 103.18 100.34 166,400
May 24, 2023 103.90 103.90 103.52 103.57 100.72 60,100
May 23, 2023 103.62 103.84 103.55 103.77 100.91 78,800
May 22, 2023 103.73 103.87 103.60 103.69 100.84 70,800
May 19, 2023 103.78 104.11 103.65 103.73 100.88 67,000
May 18, 2023 103.97 104.10 103.81 103.86 101.00 166,000
May 17, 2023 104.38 104.56 104.13 104.21 101.34 163,900
May 16, 2023 104.57 104.57 104.32 104.44 101.57 238,300
May 15, 2023 104.66 104.77 104.54 104.64 101.76 31,900
May 12, 2023 105.10 105.18 104.68 104.79 101.91 59,900
May 11, 2023 105.35 105.47 105.00 105.13 102.24 53,600
May 10, 2023 104.84 105.10 104.78 104.96 102.07 43,500
May 9, 2023 104.43 104.60 104.42 104.51 101.63 67,100
May 8, 2023 104.50 104.75 104.40 104.55 101.67 44,300
May 5, 2023 105.04 105.04 104.69 104.87 101.98 93,500
May 4, 2023 105.09 105.58 104.98 105.22 102.33 64,400
May 3, 2023 104.87 105.23 104.87 105.13 102.24 38,100
May 2, 2023 104.30 104.84 104.20 104.72 101.84 61,200
May 1, 2023 0.22 Dividend
May 1, 2023 104.52 104.52 104.04 104.06 101.20 52,600
Apr 28, 2023 104.87 104.93 104.65 104.87 101.78 107,300
Apr 27, 2023 104.61 104.72 104.41 104.50 101.42 44,400
Apr 26, 2023 105.07 105.18 104.70 104.93 101.83 85,300
Apr 25, 2023 104.79 105.18 104.74 105.12 102.02 116,600

Related Tickers

CQQQ Invesco China Technology ETF
32.83
+2.88%
 
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
 
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
 
SOXX iShares Semiconductor ETF
208.54
+1.30%
 
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
 
IYK iShares US Consumer Staples ETF
67.20
+0.99%
 
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
 
IDX VanEck Indonesia Index ETF
15.90
+0.95%
 
PSI Invesco Semiconductors ETF
52.55
+0.88%
 
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
 
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
 
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
 
TUR iShares MSCI Turkey ETF
38.58
+0.78%
 
EPU iShares MSCI Peru ETF
39.93
+0.77%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
 
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
 
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
 
QLD ProShares Ultra QQQ
80.21
+0.65%
 
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
 
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
 
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
 
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
 
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
 
DVY iShares Select Dividend ETF
120.92
+0.58%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
 
QTUM Defiance Quantum ETF
57.16
+0.56%
 
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
 
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
 
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
 
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
 
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
 
IXN iShares Global Tech ETF
70.84
+0.47%
 
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
 
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
 
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
 
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
 
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
 
USAI Pacer American Energy Independence ETF
31.71
+0.42%
 
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
 
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
 
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
 
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
 
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
 
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
 
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
 
QQQ Invesco QQQ Trust
426.51
+0.34%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
 
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
 
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
 
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
 
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
 
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
 
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
 
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
 
SDY SPDR S&P Dividend ETF
128.45
+0.30%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
 
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
 
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
 
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
 
DIVB iShares Core Dividend ETF
43.16
+0.29%
 
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
 
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
 
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
 
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
 
IYW iShares U.S. Technology ETF
128.84
+0.25%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
 
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
 
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
 
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%