NYSEArca - Delayed Quote • USD
SPDR Bloomberg International Corporate Bond ETF (IBND)
As of 11:56 AM 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 19, 2024 | 28.48 | 28.51 | 28.46 | 28.47 | 28.47 | 4,648 |
Apr 18, 2024 | 28.41 | 28.51 | 28.38 | 28.41 | 28.41 | 6,700 |
Apr 17, 2024 | 28.34 | 28.53 | 28.29 | 28.50 | 28.50 | 11,900 |
Apr 16, 2024 | 28.43 | 28.43 | 28.29 | 28.31 | 28.31 | 5,300 |
Apr 15, 2024 | 28.54 | 28.54 | 28.44 | 28.46 | 28.46 | 9,200 |
Apr 12, 2024 | 28.87 | 28.87 | 28.57 | 28.62 | 28.62 | 37,400 |
Apr 11, 2024 | 28.87 | 28.90 | 28.67 | 28.80 | 28.80 | 22,900 |
Apr 10, 2024 | 29.15 | 29.15 | 28.72 | 28.85 | 28.85 | 13,000 |
Apr 9, 2024 | 29.48 | 29.48 | 29.22 | 29.27 | 29.27 | 15,700 |
Apr 8, 2024 | 29.16 | 29.20 | 29.13 | 29.13 | 29.13 | 10,100 |
Apr 5, 2024 | 29.28 | 29.28 | 29.09 | 29.17 | 29.17 | 19,500 |
Apr 4, 2024 | 29.32 | 29.36 | 29.16 | 29.17 | 29.17 | 10,900 |
Apr 3, 2024 | 29.01 | 29.18 | 28.94 | 29.18 | 29.18 | 18,000 |
Apr 2, 2024 | 29.08 | 29.08 | 28.88 | 28.98 | 28.98 | 31,400 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 29.19 | 29.19 | 28.81 | 28.94 | 28.94 | 96,900 |
Mar 28, 2024 | 29.17 | 29.21 | 29.11 | 29.11 | 29.05 | 22,700 |
Mar 27, 2024 | 29.19 | 29.24 | 29.19 | 29.20 | 29.14 | 8,100 |
Mar 26, 2024 | 29.19 | 29.20 | 29.11 | 29.16 | 29.10 | 10,200 |
Mar 25, 2024 | 29.14 | 29.18 | 29.12 | 29.13 | 29.07 | 15,200 |
Mar 22, 2024 | 29.48 | 29.48 | 29.08 | 29.10 | 29.04 | 12,400 |
Mar 21, 2024 | 29.26 | 29.37 | 29.13 | 29.13 | 29.07 | 19,100 |
Mar 20, 2024 | 29.07 | 29.33 | 29.07 | 29.33 | 29.27 | 80,700 |
Mar 19, 2024 | 29.18 | 29.18 | 29.09 | 29.14 | 29.08 | 9,800 |
Mar 18, 2024 | 29.22 | 29.22 | 29.09 | 29.16 | 29.10 | 19,700 |
Mar 15, 2024 | 29.20 | 29.23 | 29.15 | 29.21 | 29.15 | 25,800 |
Mar 14, 2024 | 29.39 | 29.39 | 29.14 | 29.19 | 29.13 | 39,900 |
Mar 13, 2024 | 29.40 | 29.54 | 29.39 | 29.39 | 29.33 | 28,800 |
Mar 12, 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.34 | 17,500 |
Mar 11, 2024 | 29.54 | 29.54 | 29.34 | 29.34 | 29.28 | 25,400 |
Mar 8, 2024 | 29.53 | 29.56 | 29.42 | 29.46 | 29.40 | 23,500 |
Mar 7, 2024 | 29.25 | 29.42 | 29.25 | 29.40 | 29.34 | 59,200 |
Mar 6, 2024 | 29.10 | 29.24 | 29.08 | 29.14 | 29.08 | 159,500 |
Mar 5, 2024 | 29.10 | 29.18 | 29.00 | 29.05 | 28.99 | 105,100 |
Mar 4, 2024 | 28.93 | 29.01 | 28.88 | 29.01 | 28.95 | 77,800 |
Mar 1, 2024 | 0.07 Dividend | |||||
Mar 1, 2024 | 28.80 | 28.97 | 28.80 | 28.94 | 28.88 | 23,000 |
Feb 29, 2024 | 28.91 | 28.94 | 28.81 | 28.82 | 28.69 | 32,600 |
Feb 28, 2024 | 28.99 | 28.99 | 28.85 | 28.92 | 28.79 | 22,700 |
Feb 27, 2024 | 29.05 | 29.05 | 28.89 | 28.95 | 28.82 | 15,900 |
Feb 26, 2024 | 28.93 | 29.02 | 28.92 | 28.95 | 28.82 | 17,500 |
Feb 23, 2024 | 28.97 | 29.09 | 28.95 | 28.98 | 28.85 | 25,900 |
Feb 22, 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 28.80 | 12,300 |
Feb 21, 2024 | 28.99 | 28.99 | 28.77 | 28.92 | 28.79 | 153,300 |
Feb 20, 2024 | 29.07 | 29.09 | 28.86 | 28.92 | 28.79 | 33,900 |
Feb 16, 2024 | 28.75 | 28.88 | 28.65 | 28.82 | 28.69 | 93,900 |
Feb 15, 2024 | 28.94 | 28.94 | 28.79 | 28.91 | 28.78 | 77,200 |
Feb 14, 2024 | 28.54 | 28.75 | 28.30 | 28.70 | 28.57 | 48,900 |
Feb 13, 2024 | 28.69 | 28.69 | 28.44 | 28.49 | 28.37 | 75,700 |
Feb 12, 2024 | 28.69 | 28.84 | 28.69 | 28.78 | 28.65 | 96,200 |
Feb 9, 2024 | 28.69 | 28.82 | 28.69 | 28.78 | 28.65 | 58,300 |
Feb 8, 2024 | 28.76 | 28.80 | 28.69 | 28.75 | 28.62 | 99,800 |
Feb 7, 2024 | 28.74 | 28.89 | 28.74 | 28.81 | 28.68 | 155,100 |
Feb 6, 2024 | 28.81 | 28.84 | 28.71 | 28.83 | 28.70 | 156,400 |
Feb 5, 2024 | 28.73 | 28.83 | 28.58 | 28.70 | 28.57 | 111,500 |
Feb 2, 2024 | 29.01 | 29.08 | 28.91 | 29.00 | 28.87 | 154,900 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 29.09 | 29.30 | 29.05 | 29.28 | 29.15 | 1,121,500 |
Jan 31, 2024 | 29.19 | 29.43 | 29.19 | 29.20 | 29.01 | 29,100 |
Jan 30, 2024 | 29.18 | 29.32 | 29.17 | 29.26 | 29.07 | 30,500 |
Jan 29, 2024 | 29.28 | 29.28 | 29.14 | 29.22 | 29.03 | 55,700 |
Jan 26, 2024 | 29.29 | 29.30 | 29.12 | 29.23 | 29.04 | 80,400 |
Jan 25, 2024 | 29.34 | 29.34 | 29.02 | 29.18 | 28.99 | 428,500 |
Jan 24, 2024 | 29.43 | 29.43 | 29.18 | 29.18 | 28.99 | 63,300 |
Jan 23, 2024 | 29.33 | 29.35 | 28.97 | 29.07 | 28.88 | 147,600 |
Jan 22, 2024 | 29.40 | 29.40 | 29.16 | 29.22 | 29.03 | 33,500 |
Jan 19, 2024 | 29.12 | 29.21 | 29.12 | 29.17 | 28.98 | 77,900 |
Jan 18, 2024 | 29.17 | 29.17 | 29.02 | 29.08 | 28.89 | 62,400 |
Jan 17, 2024 | 29.09 | 29.09 | 28.93 | 28.99 | 28.80 | 13,600 |
Jan 16, 2024 | 29.44 | 29.44 | 29.09 | 29.09 | 28.90 | 21,900 |
Jan 12, 2024 | 29.74 | 29.74 | 29.50 | 29.57 | 29.38 | 12,400 |
Jan 11, 2024 | 29.64 | 29.64 | 29.39 | 29.58 | 29.39 | 16,500 |
Jan 10, 2024 | 29.50 | 29.50 | 29.33 | 29.41 | 29.22 | 34,300 |
Jan 9, 2024 | 29.54 | 29.54 | 29.29 | 29.37 | 29.18 | 53,100 |
Jan 8, 2024 | 29.44 | 29.52 | 29.31 | 29.48 | 29.29 | 38,600 |
Jan 5, 2024 | 29.46 | 29.50 | 29.17 | 29.30 | 29.11 | 101,800 |
Jan 4, 2024 | 29.32 | 29.48 | 29.32 | 29.34 | 29.15 | 35,000 |
Jan 3, 2024 | 29.64 | 29.64 | 29.33 | 29.46 | 29.27 | 62,600 |
Jan 2, 2024 | 29.93 | 29.93 | 29.51 | 29.63 | 29.44 | 294,500 |
Dec 29, 2023 | 30.19 | 30.19 | 29.90 | 29.93 | 29.73 | 44,800 |
Dec 28, 2023 | 30.27 | 30.27 | 30.12 | 30.16 | 29.96 | 18,700 |
Dec 27, 2023 | 30.24 | 30.31 | 30.09 | 30.27 | 30.07 | 65,600 |
Dec 26, 2023 | 30.09 | 30.09 | 29.89 | 30.01 | 29.81 | 55,500 |
Dec 22, 2023 | 30.14 | 30.14 | 29.86 | 29.96 | 29.76 | 13,300 |
Dec 21, 2023 | 29.73 | 29.88 | 29.73 | 29.84 | 29.64 | 34,600 |
Dec 20, 2023 | 29.98 | 29.98 | 29.64 | 29.68 | 29.49 | 29,800 |
Dec 19, 2023 | 29.74 | 29.76 | 29.37 | 29.73 | 29.53 | 65,700 |
Dec 18, 2023 | 0.06 Dividend | |||||
Dec 18, 2023 | 29.53 | 29.53 | 29.18 | 29.48 | 29.29 | 69,600 |
Dec 15, 2023 | 29.75 | 29.75 | 29.49 | 29.57 | 29.32 | 61,900 |
Dec 14, 2023 | 29.61 | 29.78 | 29.57 | 29.68 | 29.43 | 18,400 |
Dec 13, 2023 | 29.03 | 29.35 | 28.86 | 29.35 | 29.10 | 27,300 |
Dec 12, 2023 | 28.95 | 28.95 | 28.79 | 28.95 | 28.70 | 35,200 |
Dec 11, 2023 | 28.65 | 28.81 | 28.59 | 28.77 | 28.53 | 14,300 |
Dec 8, 2023 | 28.70 | 28.81 | 28.66 | 28.73 | 28.49 | 19,700 |
Dec 7, 2023 | 28.95 | 29.00 | 28.84 | 28.99 | 28.74 | 49,300 |
Dec 6, 2023 | 28.96 | 28.96 | 28.83 | 28.87 | 28.62 | 109,100 |
Dec 5, 2023 | 28.97 | 28.97 | 28.78 | 28.81 | 28.56 | 14,300 |
Dec 4, 2023 | 28.93 | 28.93 | 28.46 | 28.88 | 28.63 | 167,600 |
Dec 1, 2023 | 0.06 Dividend | |||||
Dec 1, 2023 | 28.58 | 29.00 | 28.58 | 28.95 | 28.70 | 173,600 |
Nov 30, 2023 | 28.85 | 28.92 | 28.77 | 28.88 | 28.57 | 312,600 |
Nov 29, 2023 | 28.98 | 29.11 | 28.96 | 29.04 | 28.73 | 50,100 |
Nov 28, 2023 | 28.95 | 29.02 | 28.86 | 28.99 | 28.68 | 132,000 |
Nov 27, 2023 | 28.66 | 28.84 | 28.56 | 28.84 | 28.54 | 21,800 |
Nov 24, 2023 | 28.44 | 28.66 | 28.44 | 28.54 | 28.24 | 19,700 |
Nov 22, 2023 | 28.48 | 28.56 | 28.44 | 28.48 | 28.18 | 33,600 |
Nov 21, 2023 | 28.85 | 28.85 | 28.54 | 28.63 | 28.33 | 70,500 |
Nov 20, 2023 | 28.67 | 28.69 | 28.55 | 28.55 | 28.25 | 71,100 |
Nov 17, 2023 | 28.47 | 28.63 | 28.43 | 28.54 | 28.24 | 52,700 |
Nov 16, 2023 | 28.34 | 28.59 | 28.34 | 28.47 | 28.17 | 91,000 |
Nov 15, 2023 | 28.47 | 28.51 | 28.21 | 28.22 | 27.92 | 124,300 |
Nov 14, 2023 | 28.29 | 28.52 | 28.28 | 28.52 | 28.22 | 232,700 |
Nov 13, 2023 | 27.90 | 27.90 | 27.69 | 27.86 | 27.57 | 48,600 |
Nov 10, 2023 | 27.82 | 27.82 | 27.61 | 27.80 | 27.51 | 29,600 |
Nov 9, 2023 | 27.98 | 28.00 | 27.69 | 27.81 | 27.52 | 137,500 |
Nov 8, 2023 | 27.79 | 27.95 | 27.78 | 27.91 | 27.61 | 50,600 |
Nov 7, 2023 | 27.59 | 27.82 | 27.52 | 27.81 | 27.52 | 138,800 |
Nov 6, 2023 | 27.82 | 27.90 | 27.68 | 27.78 | 27.49 | 234,000 |
Nov 3, 2023 | 27.73 | 28.00 | 27.73 | 27.97 | 27.67 | 95,000 |
Nov 2, 2023 | 27.59 | 27.78 | 27.46 | 27.64 | 27.35 | 176,900 |
Nov 1, 2023 | 0.06 Dividend | |||||
Nov 1, 2023 | 27.40 | 27.46 | 26.91 | 27.35 | 27.06 | 1,298,700 |
Oct 31, 2023 | 27.43 | 27.50 | 27.36 | 27.36 | 27.01 | 5,800 |
Oct 30, 2023 | 27.38 | 27.51 | 27.32 | 27.49 | 27.14 | 15,500 |
Oct 27, 2023 | 27.21 | 27.37 | 27.21 | 27.31 | 26.96 | 12,600 |
Oct 26, 2023 | 27.18 | 27.25 | 26.82 | 27.16 | 26.81 | 29,800 |
Oct 25, 2023 | 27.18 | 27.22 | 27.07 | 27.22 | 26.87 | 143,100 |
Oct 24, 2023 | 27.35 | 27.36 | 27.16 | 27.26 | 26.91 | 37,500 |
Oct 23, 2023 | 27.08 | 27.35 | 27.08 | 27.34 | 26.99 | 35,700 |
Oct 20, 2023 | 27.11 | 27.16 | 27.08 | 27.09 | 26.74 | 31,800 |
Oct 19, 2023 | 27.00 | 27.13 | 26.97 | 27.04 | 26.69 | 14,500 |
Oct 18, 2023 | 27.13 | 27.16 | 26.94 | 26.95 | 26.60 | 36,900 |
Oct 17, 2023 | 27.06 | 27.19 | 27.06 | 27.09 | 26.74 | 11,000 |
Oct 16, 2023 | 27.14 | 27.25 | 27.14 | 27.20 | 26.85 | 4,500 |
Oct 13, 2023 | 27.23 | 27.23 | 27.08 | 27.17 | 26.82 | 12,200 |
Oct 12, 2023 | 27.40 | 27.40 | 27.10 | 27.10 | 26.75 | 28,400 |
Oct 11, 2023 | 27.49 | 27.49 | 27.35 | 27.45 | 27.10 | 51,600 |
Oct 10, 2023 | 27.28 | 27.41 | 27.25 | 27.32 | 26.97 | 91,100 |
Oct 9, 2023 | 27.12 | 27.29 | 27.12 | 27.29 | 26.94 | 92,500 |
Oct 6, 2023 | 27.00 | 27.22 | 26.89 | 27.10 | 26.75 | 673,800 |
Oct 5, 2023 | 27.00 | 27.14 | 26.96 | 27.14 | 26.79 | 25,400 |
Oct 4, 2023 | 26.95 | 27.01 | 26.79 | 26.98 | 26.63 | 99,100 |
Oct 3, 2023 | 26.97 | 26.98 | 26.70 | 26.83 | 26.49 | 61,400 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 27.11 | 27.17 | 26.92 | 26.97 | 26.62 | 241,400 |
Sep 29, 2023 | 27.36 | 27.41 | 27.13 | 27.13 | 26.73 | 91,100 |
Sep 28, 2023 | 27.14 | 27.19 | 27.05 | 27.19 | 26.79 | 69,900 |
Sep 27, 2023 | 27.28 | 27.28 | 27.03 | 27.10 | 26.70 | 114,800 |
Sep 26, 2023 | 27.43 | 27.45 | 27.32 | 27.33 | 26.92 | 14,700 |
Sep 25, 2023 | 27.48 | 27.48 | 27.40 | 27.44 | 27.03 | 55,800 |
Sep 22, 2023 | 27.82 | 27.82 | 27.57 | 27.62 | 27.21 | 23,800 |
Sep 21, 2023 | 27.64 | 27.71 | 27.61 | 27.65 | 27.24 | 30,500 |
Sep 20, 2023 | 27.90 | 27.97 | 27.68 | 27.70 | 27.29 | 12,600 |
Sep 19, 2023 | 27.78 | 27.80 | 27.75 | 27.75 | 27.34 | 13,500 |
Sep 18, 2023 | 27.71 | 27.85 | 27.71 | 27.78 | 27.37 | 24,300 |
Sep 15, 2023 | 27.84 | 27.84 | 27.76 | 27.81 | 27.40 | 12,800 |
Sep 14, 2023 | 27.91 | 27.92 | 27.74 | 27.80 | 27.39 | 22,700 |
Sep 13, 2023 | 28.02 | 28.02 | 27.85 | 27.91 | 27.49 | 74,700 |
Sep 12, 2023 | 27.92 | 27.98 | 27.90 | 27.95 | 27.53 | 12,300 |
Sep 11, 2023 | 27.98 | 28.04 | 27.90 | 28.04 | 27.62 | 19,000 |
Sep 8, 2023 | 27.95 | 27.95 | 27.87 | 27.88 | 27.46 | 21,600 |
Sep 7, 2023 | 27.82 | 27.90 | 27.74 | 27.85 | 27.44 | 31,600 |
Sep 6, 2023 | 27.98 | 27.98 | 27.74 | 27.85 | 27.44 | 22,000 |
Sep 5, 2023 | 28.10 | 28.10 | 27.84 | 27.92 | 27.50 | 55,400 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 28.44 | 28.44 | 28.13 | 28.17 | 27.75 | 255,400 |
Aug 31, 2023 | 28.62 | 28.62 | 28.39 | 28.44 | 27.96 | 27,000 |
Aug 30, 2023 | 28.51 | 28.54 | 28.44 | 28.49 | 28.01 | 26,500 |
Aug 29, 2023 | 28.24 | 28.49 | 28.08 | 28.46 | 27.98 | 76,200 |
Aug 28, 2023 | 28.14 | 28.24 | 28.11 | 28.24 | 27.76 | 35,900 |
Aug 25, 2023 | 28.28 | 28.28 | 28.05 | 28.18 | 27.70 | 30,400 |
Aug 24, 2023 | 28.25 | 28.40 | 28.18 | 28.19 | 27.71 | 109,000 |
Aug 23, 2023 | 28.18 | 28.41 | 28.18 | 28.35 | 27.87 | 34,400 |
Aug 22, 2023 | 28.16 | 28.19 | 28.05 | 28.14 | 27.66 | 37,500 |
Aug 21, 2023 | 28.22 | 28.24 | 28.08 | 28.19 | 27.71 | 22,700 |
Aug 18, 2023 | 28.17 | 28.27 | 28.16 | 28.27 | 27.79 | 21,500 |
Aug 17, 2023 | 28.42 | 28.42 | 28.07 | 28.18 | 27.70 | 61,200 |
Aug 16, 2023 | 28.34 | 28.37 | 28.11 | 28.13 | 27.65 | 161,500 |
Aug 15, 2023 | 28.41 | 28.41 | 28.24 | 28.29 | 27.81 | 38,600 |
Aug 14, 2023 | 28.43 | 28.47 | 28.26 | 28.40 | 27.92 | 76,600 |
Aug 11, 2023 | 28.44 | 28.59 | 28.44 | 28.44 | 27.96 | 84,600 |
Aug 10, 2023 | 28.81 | 28.90 | 28.64 | 28.68 | 28.20 | 84,800 |
Aug 9, 2023 | 28.83 | 28.83 | 28.68 | 28.74 | 28.25 | 144,200 |
Aug 8, 2023 | 28.71 | 28.80 | 28.66 | 28.74 | 28.25 | 122,900 |
Aug 7, 2023 | 28.80 | 28.80 | 28.68 | 28.77 | 28.28 | 119,100 |
Aug 4, 2023 | 28.79 | 28.89 | 28.69 | 28.78 | 28.29 | 388,700 |
Aug 3, 2023 | 28.60 | 28.69 | 28.47 | 28.62 | 28.14 | 258,500 |
Aug 2, 2023 | 28.77 | 28.77 | 28.58 | 28.68 | 28.20 | 326,600 |
Aug 1, 2023 | 0.05 Dividend | |||||
Aug 1, 2023 | 28.90 | 29.12 | 28.69 | 28.74 | 28.25 | 2,132,900 |
Jul 31, 2023 | 28.84 | 28.93 | 28.82 | 28.83 | 28.29 | 37,100 |
Jul 28, 2023 | 28.82 | 28.93 | 28.82 | 28.89 | 28.35 | 33,700 |
Jul 27, 2023 | 29.01 | 29.01 | 28.59 | 28.60 | 28.07 | 53,100 |
Jul 26, 2023 | 29.03 | 29.03 | 28.86 | 28.99 | 28.45 | 98,300 |
Jul 25, 2023 | 28.84 | 28.96 | 28.84 | 28.90 | 28.36 | 12,300 |
Jul 24, 2023 | 29.07 | 29.07 | 28.92 | 28.96 | 28.42 | 105,200 |
Jul 21, 2023 | 29.08 | 29.08 | 29.01 | 29.01 | 28.47 | 4,900 |
Jul 20, 2023 | 29.10 | 29.19 | 29.01 | 29.01 | 28.47 | 9,600 |
Jul 19, 2023 | 29.40 | 29.40 | 29.23 | 29.34 | 28.79 | 20,800 |
Jul 18, 2023 | 29.35 | 29.41 | 29.33 | 29.39 | 28.84 | 46,300 |
Jul 17, 2023 | 29.23 | 29.39 | 29.17 | 29.22 | 28.67 | 28,900 |
Jul 14, 2023 | 29.21 | 29.33 | 29.21 | 29.25 | 28.70 | 16,400 |
Jul 13, 2023 | 29.16 | 29.35 | 29.16 | 29.29 | 28.74 | 18,200 |
Jul 12, 2023 | 28.73 | 28.92 | 28.73 | 28.92 | 28.38 | 8,200 |
Jul 11, 2023 | 28.44 | 28.46 | 28.35 | 28.46 | 27.93 | 7,900 |
Jul 10, 2023 | 28.32 | 28.36 | 28.21 | 28.36 | 27.83 | 53,300 |
Jul 7, 2023 | 28.13 | 28.33 | 28.09 | 28.30 | 27.77 | 4,900 |
Jul 6, 2023 | 28.04 | 28.06 | 27.90 | 28.02 | 27.50 | 12,100 |
Jul 5, 2023 | 28.30 | 28.30 | 28.10 | 28.16 | 27.63 | 31,700 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 28.30 | 28.33 | 28.24 | 28.28 | 27.75 | 3,800 |
Jun 30, 2023 | 28.31 | 28.39 | 28.31 | 28.38 | 27.80 | 17,300 |
Jun 29, 2023 | 28.20 | 28.26 | 28.18 | 28.19 | 27.62 | 19,000 |
Jun 28, 2023 | 28.56 | 28.56 | 28.35 | 28.43 | 27.85 | 12,800 |
Jun 27, 2023 | 28.55 | 28.55 | 28.46 | 28.51 | 27.93 | 10,100 |
Jun 26, 2023 | 28.43 | 28.48 | 28.37 | 28.43 | 27.85 | 6,100 |
Jun 23, 2023 | 28.60 | 28.60 | 28.30 | 28.33 | 27.75 | 8,700 |
Jun 22, 2023 | 28.62 | 28.62 | 28.32 | 28.42 | 27.84 | 11,400 |
Jun 21, 2023 | 28.35 | 28.58 | 28.35 | 28.53 | 27.95 | 6,000 |
Jun 20, 2023 | 28.36 | 28.45 | 28.34 | 28.45 | 27.87 | 6,700 |
Jun 16, 2023 | 28.48 | 28.48 | 28.40 | 28.44 | 27.86 | 63,600 |
Jun 15, 2023 | 28.29 | 28.44 | 28.23 | 28.44 | 27.86 | 11,900 |
Jun 14, 2023 | 28.37 | 28.37 | 28.08 | 28.19 | 27.62 | 8,400 |
Jun 13, 2023 | 28.15 | 28.24 | 28.03 | 28.04 | 27.47 | 48,300 |
Jun 12, 2023 | 28.15 | 28.15 | 28.00 | 28.14 | 27.57 | 7,000 |
Jun 9, 2023 | 28.14 | 28.14 | 28.06 | 28.06 | 27.49 | 39,400 |
Jun 8, 2023 | 27.96 | 28.13 | 27.96 | 28.11 | 27.54 | 16,000 |
Jun 7, 2023 | 28.08 | 28.08 | 27.77 | 27.81 | 27.24 | 56,900 |
Jun 6, 2023 | 27.84 | 27.93 | 27.79 | 27.93 | 27.36 | 47,300 |
Jun 5, 2023 | 27.81 | 27.91 | 27.81 | 27.84 | 27.27 | 18,600 |
Jun 2, 2023 | 28.21 | 28.21 | 27.91 | 27.92 | 27.35 | 14,400 |
Jun 1, 2023 | 0.06 Dividend | |||||
Jun 1, 2023 | 28.03 | 28.15 | 28.03 | 28.12 | 27.55 | 179,500 |
May 31, 2023 | 27.98 | 28.03 | 27.85 | 28.03 | 27.41 | 61,800 |
May 30, 2023 | 27.94 | 28.04 | 27.90 | 28.04 | 27.42 | 63,100 |
May 26, 2023 | 27.87 | 27.87 | 27.68 | 27.76 | 27.14 | 60,500 |
May 25, 2023 | 27.82 | 27.82 | 27.68 | 27.70 | 27.08 | 23,400 |
May 24, 2023 | 27.97 | 28.03 | 27.82 | 27.83 | 27.21 | 84,800 |
May 23, 2023 | 28.08 | 28.08 | 27.92 | 27.94 | 27.32 | 78,900 |
May 22, 2023 | 28.10 | 28.16 | 28.05 | 28.05 | 27.42 | 87,300 |
May 19, 2023 | 27.91 | 28.22 | 27.91 | 28.09 | 27.46 | 47,300 |
May 18, 2023 | 28.13 | 28.13 | 27.91 | 27.94 | 27.32 | 36,600 |
May 17, 2023 | 28.34 | 28.34 | 28.18 | 28.20 | 27.57 | 154,200 |
May 16, 2023 | 28.49 | 28.49 | 28.31 | 28.32 | 27.69 | 81,000 |
May 15, 2023 | 28.45 | 28.52 | 28.38 | 28.45 | 27.82 | 49,300 |
May 12, 2023 | 28.61 | 28.61 | 28.41 | 28.52 | 27.88 | 108,900 |
May 11, 2023 | 28.70 | 28.75 | 28.62 | 28.64 | 28.00 | 121,100 |
May 10, 2023 | 28.76 | 28.83 | 28.71 | 28.77 | 28.13 | 48,400 |
May 9, 2023 | 28.71 | 28.71 | 28.57 | 28.63 | 27.99 | 43,800 |
May 8, 2023 | 28.89 | 28.89 | 28.73 | 28.75 | 28.11 | 468,100 |
May 5, 2023 | 28.79 | 28.86 | 28.72 | 28.81 | 28.17 | 163,800 |
May 4, 2023 | 28.89 | 28.98 | 28.80 | 28.91 | 28.27 | 43,900 |
May 3, 2023 | 28.89 | 28.97 | 28.78 | 28.95 | 28.30 | 193,100 |
May 2, 2023 | 28.54 | 28.82 | 28.39 | 28.74 | 28.10 | 265,000 |
May 1, 2023 | 0.04 Dividend | |||||
May 1, 2023 | 28.65 | 28.84 | 28.49 | 28.56 | 27.92 | 1,981,500 |
Apr 28, 2023 | 28.87 | 29.02 | 28.78 | 28.97 | 28.28 | 78,900 |
Apr 27, 2023 | 28.70 | 28.75 | 28.66 | 28.69 | 28.01 | 51,600 |
Apr 26, 2023 | 28.95 | 28.96 | 28.76 | 28.78 | 28.10 | 57,100 |
Apr 25, 2023 | 28.72 | 28.74 | 28.64 | 28.74 | 28.06 | 39,200 |
Apr 24, 2023 | 28.80 | 28.80 | 28.62 | 28.71 | 28.03 | 37,400 |
Apr 21, 2023 | 28.59 | 28.79 | 28.56 | 28.79 | 28.11 | 683,800 |
Apr 20, 2023 | 28.61 | 28.66 | 28.58 | 28.64 | 27.96 | 33,900 |
Apr 19, 2023 | 28.65 | 28.65 | 28.50 | 28.60 | 27.92 | 117,500 |
Related Tickers
USAI Pacer American Energy Independence ETF
31.30
+1.74%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
48.32
+1.71%
IAK iShares U.S. Insurance ETF
112.41
+1.60%
TPYP Tortoise North American Pipeline Fund
27.45
+1.51%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
EMLP First Trust North American Energy Infrastructure Fund
29.13
+1.45%
IHF iShares U.S. Healthcare Providers ETF
52.31
+1.48%
ENFR Alerian Energy Infrastructure ETF
25.11
+1.45%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.42
+1.47%
KIE SPDR S&P Insurance ETF
48.92
+1.32%
RPV Invesco S&P 500 Pure Value ETF
83.99
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.78
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
42.00
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.07
+1.22%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
XLU Utilities Select Sector SPDR Fund
65.21
+1.19%
GDX VanEck Gold Miners ETF
34.15
+1.17%
VPU Vanguard Utilities Index Fund ETF Shares
141.21
+1.21%
DVY iShares Select Dividend ETF
118.21
+1.14%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
GXG Global X MSCI Colombia ETF
24.96
+1.09%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.05
+1.09%
VDE Vanguard Energy Index Fund ETF Shares
132.09
+1.08%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.06
+1.08%
FENY Fidelity MSCI Energy Index ETF
25.97
+1.08%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.47
+1.07%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
EWL iShares MSCI Switzerland ETF
45.68
+1.10%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.90
+1.04%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.45
+1.02%
IYE iShares U.S. Energy ETF
49.59
+1.08%
XLF Financial Select Sector SPDR Fund
40.25
+1.04%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IYF iShares U.S. Financials ETF
90.93
+0.99%
VFH Vanguard Financials Index Fund ETF Shares
97.33
+0.96%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
FXO First Trust Financials AlphaDEX Fund
44.62
+0.92%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.55
+0.93%
FTXN First Trust Nasdaq Oil & Gas ETF
32.13
+0.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.90
+0.84%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
SDOG ALPS Sector Dividend Dogs ETF
51.62
+0.80%
SCHD Schwab U.S. Dividend Equity ETF
76.44
+0.82%
EZM WisdomTree U.S. MidCap Earnings Fund
57.00
+0.76%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
PXE Invesco Energy Exploration & Production ETF
35.14
+0.74%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.23
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
SLYV SPDR S&P 600 Small Cap Value ETF
76.88
+0.73%
IYG iShares U.S. Financial Services ETF
63.10
+0.70%
FLLA Franklin FTSE Latin America ETF
22.25
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
29.11
+0.69%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.94
+0.69%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
IJS iShares S&P Small-Cap 600 Value ETF
95.30
+0.84%
SDY SPDR S&P Dividend ETF
126.53
+0.70%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.65%
IAU iShares Gold Trust
45.29
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
EES WisdomTree U.S. SmallCap Earnings Fund
46.34
+0.64%
PFXF VanEck Preferred Securities ex Financials ETF
16.98
+0.62%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.35
+0.61%
GLD SPDR Gold Shares
221.73
+0.63%
ISMD Inspire Small/Mid Cap ETF
33.34
+0.60%
EWM iShares MSCI Malaysia ETF
21.77
+0.60%
PID Invesco International Dividend Achievers ETF
17.60
+0.66%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.86
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.50
+0.58%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
93.21
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.67%
CCOR Core Alternative ETF
26.44
+0.76%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.41
+0.57%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.04
+0.57%
IVE iShares S&P 500 Value ETF
177.95
+0.59%
ONEY SPDR Russell 1000 Yield Focus ETF
102.90
+0.56%
IYK iShares US Consumer Staples ETF
65.33
+0.55%
EWC iShares MSCI Canada ETF
37.08
+0.62%
VFMF Vanguard U.S. Multifactor ETF Shares
119.50
+0.54%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.48
+0.59%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.92
+0.53%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.91
+0.41%
IQIN IQ 500 International ETF
33.11
+0.52%
XTL SPDR S&P Telecom ETF
68.07
+0.52%
VTV Vanguard Value Index Fund ETF Shares
155.62
+0.52%
MGV Vanguard Mega Cap Value Index Fund
114.32
+0.51%
DGRO iShares Core Dividend Growth ETF
55.60
+0.54%
DBC Invesco DB Commodity Index Tracking Fund
23.46
+0.56%
BFOR Barron's 400 ETF
63.91
+0.49%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.36
+0.49%
SYLD Cambria Shareholder Yield ETF
69.17
+0.49%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
171.84
+0.49%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.90
+0.49%