NYSEArca - Delayed Quote • USD
iShares S&P GSCI Commodity-Indexed Trust (GSG)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:49 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 24, 2024 | 22.55 | 22.67 | 22.49 | 22.53 | 22.53 | 1,160,100 |
Apr 23, 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 22.63 | 1,463,900 |
Apr 22, 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 22.50 | 412,200 |
Apr 19, 2024 | 22.36 | 22.56 | 22.34 | 22.47 | 22.47 | 706,200 |
Apr 18, 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 22.29 | 309,600 |
Apr 17, 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 22.30 | 939,300 |
Apr 16, 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 22.70 | 1,029,100 |
Apr 15, 2024 | 22.66 | 22.78 | 22.49 | 22.74 | 22.74 | 1,223,100 |
Apr 12, 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 22.69 | 673,900 |
Apr 11, 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 22.67 | 310,900 |
Apr 10, 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 22.78 | 441,100 |
Apr 9, 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 22.68 | 246,100 |
Apr 8, 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 22.80 | 383,900 |
Apr 5, 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 22.84 | 233,600 |
Apr 4, 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 22.77 | 634,100 |
Apr 3, 2024 | 22.60 | 22.67 | 22.57 | 22.60 | 22.60 | 274,900 |
Apr 2, 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 22.43 | 227,400 |
Apr 1, 2024 | 22.12 | 22.31 | 22.07 | 22.22 | 22.22 | 345,200 |
Mar 28, 2024 | 21.91 | 22.12 | 21.91 | 22.06 | 22.06 | 271,300 |
Mar 27, 2024 | 21.71 | 21.83 | 21.70 | 21.83 | 21.83 | 339,800 |
Mar 26, 2024 | 22.02 | 22.02 | 21.79 | 21.81 | 21.81 | 156,800 |
Mar 25, 2024 | 21.89 | 22.09 | 21.88 | 21.98 | 21.98 | 460,500 |
Mar 22, 2024 | 21.90 | 21.90 | 21.77 | 21.80 | 21.80 | 595,400 |
Mar 21, 2024 | 21.92 | 21.92 | 21.75 | 21.88 | 21.88 | 314,700 |
Mar 20, 2024 | 21.87 | 21.95 | 21.77 | 21.93 | 21.93 | 301,800 |
Mar 19, 2024 | 22.07 | 22.13 | 22.04 | 22.10 | 22.10 | 272,800 |
Mar 18, 2024 | 21.93 | 22.12 | 21.90 | 22.10 | 22.10 | 417,300 |
Mar 15, 2024 | 21.70 | 21.82 | 21.66 | 21.81 | 21.81 | 204,200 |
Mar 14, 2024 | 21.67 | 21.79 | 21.65 | 21.72 | 21.72 | 410,300 |
Mar 13, 2024 | 21.48 | 21.63 | 21.48 | 21.61 | 21.61 | 450,500 |
Mar 12, 2024 | 21.26 | 21.39 | 21.20 | 21.28 | 21.28 | 358,000 |
Mar 11, 2024 | 21.14 | 21.35 | 21.06 | 21.31 | 21.31 | 226,100 |
Mar 8, 2024 | 21.28 | 21.29 | 21.11 | 21.19 | 21.19 | 303,200 |
Mar 7, 2024 | 21.22 | 21.45 | 21.20 | 21.34 | 21.34 | 303,700 |
Mar 6, 2024 | 21.30 | 21.45 | 21.26 | 21.27 | 21.27 | 325,700 |
Mar 5, 2024 | 21.19 | 21.29 | 21.07 | 21.11 | 21.11 | 626,900 |
Mar 4, 2024 | 21.45 | 21.47 | 21.22 | 21.27 | 21.27 | 631,700 |
Mar 1, 2024 | 21.29 | 21.48 | 21.23 | 21.35 | 21.35 | 3,055,500 |
Feb 29, 2024 | 21.08 | 21.25 | 21.03 | 21.12 | 21.12 | 284,500 |
Feb 28, 2024 | 21.23 | 21.28 | 21.07 | 21.10 | 21.10 | 350,900 |
Feb 27, 2024 | 21.12 | 21.25 | 21.11 | 21.22 | 21.22 | 649,700 |
Feb 26, 2024 | 20.83 | 21.11 | 20.81 | 21.05 | 21.05 | 397,800 |
Feb 23, 2024 | 20.92 | 20.95 | 20.81 | 20.86 | 20.86 | 495,700 |
Feb 22, 2024 | 21.00 | 21.20 | 20.99 | 21.16 | 21.16 | 272,300 |
Feb 21, 2024 | 21.00 | 21.09 | 20.98 | 21.09 | 21.09 | 266,900 |
Feb 20, 2024 | 21.10 | 21.12 | 20.90 | 21.00 | 21.00 | 202,000 |
Feb 16, 2024 | 21.00 | 21.14 | 20.98 | 21.11 | 21.11 | 209,000 |
Feb 15, 2024 | 20.89 | 21.11 | 20.89 | 21.01 | 21.01 | 310,900 |
Feb 14, 2024 | 21.12 | 21.20 | 20.84 | 20.85 | 20.85 | 228,800 |
Feb 13, 2024 | 21.12 | 21.19 | 21.02 | 21.08 | 21.08 | 449,700 |
Feb 12, 2024 | 21.08 | 21.14 | 21.02 | 21.11 | 21.11 | 271,900 |
Feb 9, 2024 | 21.10 | 21.19 | 21.03 | 21.07 | 21.07 | 222,200 |
Feb 8, 2024 | 20.85 | 21.05 | 20.85 | 21.03 | 21.03 | 306,800 |
Feb 7, 2024 | 20.63 | 20.75 | 20.63 | 20.72 | 20.72 | 729,600 |
Feb 6, 2024 | 20.53 | 20.66 | 20.51 | 20.59 | 20.59 | 252,300 |
Feb 5, 2024 | 20.39 | 20.50 | 20.25 | 20.47 | 20.47 | 689,500 |
Feb 2, 2024 | 20.44 | 20.52 | 20.34 | 20.37 | 20.37 | 349,900 |
Feb 1, 2024 | 20.99 | 21.06 | 20.60 | 20.64 | 20.64 | 481,800 |
Jan 31, 2024 | 21.13 | 21.16 | 20.90 | 20.94 | 20.94 | 316,700 |
Jan 30, 2024 | 20.97 | 21.22 | 20.96 | 21.20 | 21.20 | 355,600 |
Jan 29, 2024 | 21.12 | 21.14 | 20.94 | 21.02 | 21.02 | 175,100 |
Jan 26, 2024 | 21.01 | 21.26 | 20.87 | 21.25 | 21.25 | 544,200 |
Jan 25, 2024 | 20.96 | 21.10 | 20.84 | 21.06 | 21.06 | 341,800 |
Jan 24, 2024 | 20.70 | 20.83 | 20.61 | 20.77 | 20.77 | 356,200 |
Jan 23, 2024 | 20.47 | 20.67 | 20.47 | 20.59 | 20.59 | 435,000 |
Jan 22, 2024 | 20.33 | 20.60 | 20.31 | 20.50 | 20.50 | 379,200 |
Jan 19, 2024 | 20.49 | 20.53 | 20.30 | 20.35 | 20.35 | 650,600 |
Jan 18, 2024 | 20.19 | 20.41 | 20.12 | 20.37 | 20.37 | 181,900 |
Jan 17, 2024 | 20.02 | 20.17 | 19.96 | 20.16 | 20.16 | 311,700 |
Jan 16, 2024 | 20.35 | 20.35 | 20.13 | 20.14 | 20.14 | 224,000 |
Jan 12, 2024 | 20.57 | 20.65 | 20.20 | 20.29 | 20.29 | 474,100 |
Jan 11, 2024 | 20.33 | 20.43 | 20.18 | 20.25 | 20.25 | 368,100 |
Jan 10, 2024 | 20.32 | 20.35 | 19.99 | 20.02 | 20.02 | 417,100 |
Jan 9, 2024 | 20.14 | 20.32 | 20.04 | 20.18 | 20.18 | 1,353,700 |
Jan 8, 2024 | 19.84 | 19.98 | 19.74 | 19.95 | 19.95 | 322,500 |
Jan 5, 2024 | 20.32 | 20.42 | 20.23 | 20.33 | 20.33 | 389,600 |
Jan 4, 2024 | 20.21 | 20.26 | 19.97 | 20.19 | 20.19 | 848,600 |
Jan 3, 2024 | 20.05 | 20.27 | 20.01 | 20.25 | 20.25 | 781,700 |
Jan 2, 2024 | 20.19 | 20.20 | 19.81 | 19.85 | 19.85 | 3,386,800 |
Dec 29, 2023 | 20.24 | 20.26 | 20.05 | 20.06 | 20.06 | 954,400 |
Dec 28, 2023 | 20.35 | 20.46 | 20.15 | 20.18 | 20.18 | 972,500 |
Dec 27, 2023 | 20.61 | 20.67 | 20.46 | 20.48 | 20.48 | 646,500 |
Dec 26, 2023 | 20.61 | 20.73 | 20.38 | 20.62 | 20.62 | 1,139,700 |
Dec 22, 2023 | 20.49 | 20.56 | 20.32 | 20.33 | 20.33 | 460,100 |
Dec 21, 2023 | 20.25 | 20.41 | 20.25 | 20.41 | 20.41 | 933,200 |
Dec 20, 2023 | 20.61 | 20.64 | 20.31 | 20.31 | 20.31 | 1,098,300 |
Dec 19, 2023 | 20.31 | 20.53 | 20.29 | 20.52 | 20.52 | 1,281,400 |
Dec 18, 2023 | 20.43 | 20.55 | 20.22 | 20.32 | 20.32 | 939,100 |
Dec 15, 2023 | 20.09 | 20.17 | 19.91 | 20.15 | 20.15 | 488,300 |
Dec 14, 2023 | 19.97 | 20.12 | 19.97 | 20.08 | 20.08 | 962,300 |
Dec 13, 2023 | 19.48 | 19.68 | 19.45 | 19.68 | 19.68 | 485,300 |
Dec 12, 2023 | 19.55 | 19.59 | 19.41 | 19.47 | 19.47 | 712,800 |
Dec 11, 2023 | 19.83 | 19.92 | 19.72 | 19.88 | 19.88 | 487,400 |
Dec 8, 2023 | 19.87 | 20.01 | 19.82 | 19.92 | 19.92 | 447,100 |
Dec 7, 2023 | 19.78 | 19.81 | 19.59 | 19.71 | 19.71 | 1,399,600 |
Dec 6, 2023 | 19.96 | 20.01 | 19.62 | 19.62 | 19.62 | 2,086,500 |
Dec 5, 2023 | 20.38 | 20.47 | 20.18 | 20.18 | 20.18 | 1,021,200 |
Dec 4, 2023 | 20.35 | 20.54 | 20.23 | 20.33 | 20.33 | 1,763,100 |
Dec 1, 2023 | 20.70 | 20.90 | 20.45 | 20.49 | 20.49 | 4,727,600 |
Nov 30, 2023 | 21.19 | 21.30 | 20.66 | 20.68 | 20.68 | 2,225,800 |
Nov 29, 2023 | 20.99 | 21.11 | 20.74 | 21.07 | 21.07 | 1,002,700 |
Nov 28, 2023 | 20.70 | 20.95 | 20.64 | 20.86 | 20.86 | 724,000 |
Nov 27, 2023 | 20.68 | 20.76 | 20.50 | 20.55 | 20.55 | 797,900 |
Nov 24, 2023 | 20.85 | 20.97 | 20.76 | 20.76 | 20.76 | 486,600 |
Nov 22, 2023 | 20.62 | 21.01 | 20.57 | 20.97 | 20.97 | 407,600 |
Nov 21, 2023 | 21.08 | 21.19 | 21.04 | 21.18 | 21.18 | 631,100 |
Nov 20, 2023 | 21.01 | 21.18 | 20.98 | 21.08 | 21.08 | 735,600 |
Nov 17, 2023 | 20.57 | 20.82 | 20.55 | 20.80 | 20.80 | 1,079,400 |
Nov 16, 2023 | 20.74 | 20.75 | 20.35 | 20.42 | 20.42 | 918,300 |
Nov 15, 2023 | 21.03 | 21.17 | 20.99 | 21.03 | 21.03 | 556,000 |
Nov 14, 2023 | 21.27 | 21.41 | 21.12 | 21.18 | 21.18 | 1,557,200 |
Nov 13, 2023 | 20.89 | 21.22 | 20.89 | 21.22 | 21.22 | 496,100 |
Nov 10, 2023 | 20.82 | 20.93 | 20.76 | 20.87 | 20.87 | 928,800 |
Nov 9, 2023 | 20.81 | 20.95 | 20.66 | 20.67 | 20.67 | 1,035,400 |
Nov 8, 2023 | 20.95 | 21.04 | 20.68 | 20.77 | 20.77 | 608,000 |
Nov 7, 2023 | 21.27 | 21.31 | 21.02 | 21.05 | 21.05 | 908,400 |
Nov 6, 2023 | 21.80 | 21.85 | 21.65 | 21.66 | 21.66 | 910,400 |
Nov 3, 2023 | 21.71 | 21.94 | 21.58 | 21.67 | 21.67 | 1,079,400 |
Nov 2, 2023 | 21.62 | 21.92 | 21.61 | 21.87 | 21.87 | 916,000 |
Nov 1, 2023 | 21.86 | 21.88 | 21.50 | 21.59 | 21.59 | 859,300 |
Oct 31, 2023 | 21.76 | 21.89 | 21.54 | 21.63 | 21.63 | 1,019,200 |
Oct 30, 2023 | 21.92 | 21.98 | 21.60 | 21.72 | 21.72 | 545,800 |
Oct 27, 2023 | 21.94 | 22.19 | 21.78 | 22.11 | 22.11 | 1,010,700 |
Oct 26, 2023 | 21.77 | 21.93 | 21.74 | 21.80 | 21.80 | 438,800 |
Oct 25, 2023 | 21.83 | 22.03 | 21.53 | 21.98 | 21.98 | 443,900 |
Oct 24, 2023 | 21.96 | 21.99 | 21.68 | 21.78 | 21.78 | 807,800 |
Oct 23, 2023 | 22.38 | 22.38 | 22.03 | 22.12 | 22.12 | 1,028,100 |
Oct 20, 2023 | 22.66 | 22.69 | 22.37 | 22.41 | 22.41 | 806,400 |
Oct 19, 2023 | 22.26 | 22.63 | 22.21 | 22.61 | 22.61 | 583,600 |
Oct 18, 2023 | 22.30 | 22.42 | 22.27 | 22.33 | 22.33 | 840,800 |
Oct 17, 2023 | 22.00 | 22.19 | 21.93 | 22.14 | 22.14 | 580,800 |
Oct 16, 2023 | 22.17 | 22.22 | 22.05 | 22.12 | 22.12 | 755,700 |
Oct 13, 2023 | 22.08 | 22.27 | 21.97 | 22.26 | 22.26 | 574,800 |
Oct 12, 2023 | 21.71 | 21.73 | 21.49 | 21.62 | 21.62 | 1,012,100 |
Oct 11, 2023 | 21.61 | 21.67 | 21.40 | 21.58 | 21.58 | 522,500 |
Oct 10, 2023 | 21.85 | 21.85 | 21.66 | 21.78 | 21.78 | 1,189,700 |
Oct 9, 2023 | 21.73 | 21.90 | 21.67 | 21.86 | 21.86 | 1,099,100 |
Oct 6, 2023 | 21.35 | 21.40 | 21.16 | 21.34 | 21.34 | 1,073,300 |
Oct 5, 2023 | 21.15 | 21.42 | 21.13 | 21.23 | 21.23 | 620,600 |
Oct 4, 2023 | 21.87 | 21.88 | 21.38 | 21.49 | 21.49 | 905,300 |
Oct 3, 2023 | 22.22 | 22.28 | 22.11 | 22.23 | 22.23 | 1,159,100 |
Oct 2, 2023 | 22.53 | 22.57 | 22.21 | 22.25 | 22.25 | 1,607,300 |
Sep 29, 2023 | 22.84 | 22.86 | 22.48 | 22.51 | 22.51 | 1,349,800 |
Sep 28, 2023 | 22.78 | 22.92 | 22.70 | 22.74 | 22.74 | 484,600 |
Sep 27, 2023 | 22.71 | 22.91 | 22.71 | 22.83 | 22.83 | 343,600 |
Sep 26, 2023 | 22.39 | 22.53 | 22.37 | 22.53 | 22.53 | 1,358,300 |
Sep 25, 2023 | 22.55 | 22.56 | 22.38 | 22.50 | 22.50 | 287,200 |
Sep 22, 2023 | 22.76 | 22.79 | 22.49 | 22.58 | 22.58 | 383,200 |
Sep 21, 2023 | 22.81 | 22.83 | 22.53 | 22.53 | 22.53 | 926,700 |
Sep 20, 2023 | 22.66 | 22.85 | 22.58 | 22.58 | 22.58 | 651,700 |
Sep 19, 2023 | 22.91 | 22.95 | 22.78 | 22.84 | 22.84 | 426,100 |
Sep 18, 2023 | 22.89 | 22.90 | 22.67 | 22.80 | 22.80 | 355,600 |
Sep 15, 2023 | 22.73 | 22.86 | 22.67 | 22.81 | 22.81 | 600,600 |
Sep 14, 2023 | 22.79 | 22.91 | 22.75 | 22.89 | 22.89 | 1,088,600 |
Sep 13, 2023 | 22.57 | 22.66 | 22.50 | 22.60 | 22.60 | 534,700 |
Sep 12, 2023 | 22.47 | 22.58 | 22.47 | 22.52 | 22.52 | 639,100 |
Sep 11, 2023 | 22.45 | 22.49 | 22.32 | 22.40 | 22.40 | 564,600 |
Sep 8, 2023 | 22.23 | 22.35 | 22.18 | 22.25 | 22.25 | 365,600 |
Sep 7, 2023 | 22.13 | 22.22 | 22.06 | 22.17 | 22.17 | 483,900 |
Sep 6, 2023 | 22.07 | 22.26 | 22.01 | 22.21 | 22.21 | 945,700 |
Sep 5, 2023 | 22.18 | 22.34 | 22.10 | 22.14 | 22.14 | 976,200 |
Sep 1, 2023 | 21.93 | 22.02 | 21.88 | 22.01 | 22.01 | 1,985,000 |
Aug 31, 2023 | 21.57 | 21.71 | 21.51 | 21.70 | 21.70 | 280,400 |
Aug 30, 2023 | 21.56 | 21.62 | 21.42 | 21.52 | 21.52 | 762,000 |
Aug 29, 2023 | 21.41 | 21.53 | 21.29 | 21.52 | 21.52 | 687,400 |
Aug 28, 2023 | 21.42 | 21.55 | 21.36 | 21.44 | 21.44 | 522,000 |
Aug 25, 2023 | 21.38 | 21.52 | 21.16 | 21.50 | 21.50 | 608,300 |
Aug 24, 2023 | 21.00 | 21.22 | 20.93 | 21.15 | 21.15 | 535,300 |
Aug 23, 2023 | 20.95 | 21.23 | 20.92 | 21.12 | 21.12 | 815,800 |
Aug 22, 2023 | 21.26 | 21.27 | 21.12 | 21.15 | 21.15 | 377,500 |
Aug 21, 2023 | 21.43 | 21.43 | 21.17 | 21.21 | 21.21 | 401,700 |
Aug 18, 2023 | 21.13 | 21.33 | 21.10 | 21.28 | 21.28 | 384,900 |
Aug 17, 2023 | 21.19 | 21.23 | 21.04 | 21.05 | 21.05 | 503,900 |
Aug 16, 2023 | 21.15 | 21.22 | 20.91 | 20.92 | 20.92 | 819,600 |
Aug 15, 2023 | 21.29 | 21.31 | 21.06 | 21.09 | 21.09 | 723,100 |
Aug 14, 2023 | 21.46 | 21.52 | 21.34 | 21.44 | 21.44 | 336,500 |
Aug 11, 2023 | 21.57 | 21.73 | 21.54 | 21.56 | 21.56 | 388,700 |
Aug 10, 2023 | 21.70 | 21.81 | 21.55 | 21.59 | 21.59 | 386,500 |
Aug 9, 2023 | 21.71 | 21.84 | 21.61 | 21.80 | 21.80 | 618,800 |
Aug 8, 2023 | 21.16 | 21.56 | 21.09 | 21.50 | 21.50 | 539,400 |
Aug 7, 2023 | 21.48 | 21.51 | 21.35 | 21.50 | 21.50 | 1,211,800 |
Aug 4, 2023 | 21.47 | 21.58 | 21.36 | 21.46 | 21.46 | 518,000 |
Aug 3, 2023 | 21.16 | 21.42 | 21.13 | 21.40 | 21.40 | 365,500 |
Aug 2, 2023 | 21.50 | 21.50 | 21.05 | 21.16 | 21.16 | 693,600 |
Aug 1, 2023 | 21.48 | 21.58 | 21.41 | 21.55 | 21.55 | 2,389,300 |
Jul 31, 2023 | 21.48 | 21.60 | 21.41 | 21.60 | 21.60 | 166,300 |
Jul 28, 2023 | 21.32 | 21.48 | 21.22 | 21.45 | 21.45 | 177,500 |
Jul 27, 2023 | 21.32 | 21.45 | 21.23 | 21.35 | 21.35 | 154,100 |
Jul 26, 2023 | 21.28 | 21.34 | 21.22 | 21.25 | 21.25 | 247,800 |
Jul 25, 2023 | 21.18 | 21.42 | 21.17 | 21.37 | 21.37 | 117,500 |
Jul 24, 2023 | 21.05 | 21.38 | 21.00 | 21.30 | 21.30 | 564,700 |
Jul 21, 2023 | 20.72 | 20.87 | 20.72 | 20.86 | 20.86 | 107,100 |
Jul 20, 2023 | 20.77 | 20.79 | 20.55 | 20.68 | 20.68 | 135,400 |
Jul 19, 2023 | 20.65 | 20.77 | 20.56 | 20.57 | 20.57 | 240,900 |
Jul 18, 2023 | 20.23 | 20.52 | 20.22 | 20.46 | 20.46 | 168,200 |
Jul 17, 2023 | 20.23 | 20.30 | 20.14 | 20.14 | 20.14 | 151,900 |
Jul 14, 2023 | 20.53 | 20.53 | 20.30 | 20.38 | 20.38 | 257,900 |
Jul 13, 2023 | 20.28 | 20.54 | 20.25 | 20.53 | 20.53 | 200,000 |
Jul 12, 2023 | 20.33 | 20.42 | 20.21 | 20.27 | 20.27 | 357,900 |
Jul 11, 2023 | 19.98 | 20.18 | 19.95 | 20.16 | 20.16 | 204,600 |
Jul 10, 2023 | 19.88 | 20.02 | 19.81 | 19.90 | 19.90 | 167,100 |
Jul 7, 2023 | 19.64 | 19.93 | 19.64 | 19.90 | 19.90 | 179,500 |
Jul 6, 2023 | 19.64 | 19.69 | 19.41 | 19.69 | 19.69 | 181,200 |
Jul 5, 2023 | 19.76 | 19.76 | 19.57 | 19.71 | 19.71 | 248,000 |
Jul 3, 2023 | 19.52 | 19.60 | 19.43 | 19.46 | 19.46 | 101,500 |
Jun 30, 2023 | 19.42 | 19.63 | 19.39 | 19.49 | 19.49 | 189,200 |
Jun 29, 2023 | 19.25 | 19.41 | 19.19 | 19.32 | 19.32 | 166,200 |
Jun 28, 2023 | 19.13 | 19.35 | 19.03 | 19.26 | 19.26 | 336,900 |
Jun 27, 2023 | 19.46 | 19.50 | 19.20 | 19.23 | 19.23 | 245,300 |
Jun 26, 2023 | 19.51 | 19.72 | 19.51 | 19.60 | 19.60 | 213,800 |
Jun 23, 2023 | 19.29 | 19.53 | 19.29 | 19.53 | 19.53 | 274,800 |
Jun 22, 2023 | 19.82 | 19.89 | 19.63 | 19.70 | 19.70 | 286,100 |
Jun 21, 2023 | 19.83 | 20.19 | 19.83 | 20.17 | 20.17 | 285,300 |
Jun 20, 2023 | 19.88 | 19.88 | 19.68 | 19.84 | 19.84 | 260,100 |
Jun 16, 2023 | 19.85 | 20.08 | 19.85 | 20.03 | 20.03 | 195,000 |
Jun 15, 2023 | 19.38 | 19.80 | 19.38 | 19.75 | 19.75 | 298,800 |
Jun 14, 2023 | 19.42 | 19.48 | 19.15 | 19.23 | 19.23 | 401,900 |
Jun 13, 2023 | 19.28 | 19.38 | 19.27 | 19.28 | 19.28 | 402,800 |
Jun 12, 2023 | 19.00 | 19.07 | 18.86 | 18.92 | 18.92 | 792,100 |
Jun 9, 2023 | 19.40 | 19.53 | 19.29 | 19.32 | 19.32 | 179,300 |
Jun 8, 2023 | 19.53 | 19.57 | 19.09 | 19.43 | 19.43 | 860,300 |
Jun 7, 2023 | 19.48 | 19.60 | 19.46 | 19.51 | 19.51 | 236,700 |
Jun 6, 2023 | 19.23 | 19.46 | 19.21 | 19.37 | 19.37 | 259,900 |
Jun 5, 2023 | 19.55 | 19.59 | 19.33 | 19.33 | 19.33 | 167,200 |
Jun 2, 2023 | 19.27 | 19.37 | 19.17 | 19.36 | 19.36 | 468,300 |
Jun 1, 2023 | 18.71 | 19.15 | 18.71 | 19.00 | 19.00 | 1,694,900 |
May 31, 2023 | 18.71 | 18.84 | 18.65 | 18.67 | 18.67 | 337,200 |
May 30, 2023 | 18.98 | 19.00 | 18.77 | 18.86 | 18.86 | 316,600 |
May 26, 2023 | 19.34 | 19.39 | 19.26 | 19.37 | 19.37 | 329,000 |
May 25, 2023 | 19.22 | 19.26 | 19.00 | 19.15 | 19.15 | 480,800 |
May 24, 2023 | 19.50 | 19.57 | 19.32 | 19.46 | 19.46 | 322,400 |
May 23, 2023 | 19.33 | 19.43 | 19.28 | 19.32 | 19.32 | 311,600 |
May 22, 2023 | 19.18 | 19.30 | 19.13 | 19.24 | 19.24 | 287,900 |
May 19, 2023 | 19.41 | 19.44 | 19.14 | 19.25 | 19.25 | 338,200 |
May 18, 2023 | 19.24 | 19.30 | 19.16 | 19.29 | 19.29 | 283,500 |
May 17, 2023 | 19.32 | 19.46 | 19.16 | 19.43 | 19.43 | 313,900 |
May 16, 2023 | 19.27 | 19.36 | 19.12 | 19.12 | 19.12 | 289,000 |
May 15, 2023 | 19.15 | 19.39 | 19.15 | 19.32 | 19.32 | 491,200 |
May 12, 2023 | 19.17 | 19.23 | 18.98 | 19.03 | 19.03 | 391,200 |
May 11, 2023 | 19.20 | 19.27 | 19.07 | 19.15 | 19.15 | 402,600 |
May 10, 2023 | 19.51 | 19.54 | 19.34 | 19.47 | 19.47 | 364,300 |
May 9, 2023 | 19.39 | 19.60 | 19.22 | 19.58 | 19.58 | 709,600 |
May 8, 2023 | 19.60 | 19.63 | 19.47 | 19.52 | 19.52 | 1,880,800 |
May 5, 2023 | 19.15 | 19.31 | 19.15 | 19.26 | 19.26 | 418,700 |
May 4, 2023 | 18.73 | 18.99 | 18.65 | 18.80 | 18.80 | 327,400 |
May 3, 2023 | 18.88 | 18.88 | 18.67 | 18.69 | 18.69 | 2,066,600 |
May 2, 2023 | 19.56 | 19.56 | 19.13 | 19.16 | 19.16 | 331,000 |
May 1, 2023 | 19.78 | 19.87 | 19.60 | 19.76 | 19.76 | 394,000 |
Apr 28, 2023 | 19.63 | 19.95 | 19.59 | 19.91 | 19.91 | 593,300 |
Apr 27, 2023 | 19.63 | 19.71 | 19.51 | 19.63 | 19.63 | 772,900 |
Apr 26, 2023 | 19.94 | 20.00 | 19.59 | 19.60 | 19.60 | 328,100 |
Apr 25, 2023 | 20.18 | 20.20 | 19.93 | 20.01 | 20.01 | 507,800 |
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%