NYSEArca - Delayed Quote • USD
PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)
As of 1:14 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 26, 2024 | 93.51 | 93.63 | 93.49 | 93.52 | 93.52 | 27,729 |
Apr 25, 2024 | 93.08 | 93.43 | 92.88 | 93.30 | 93.30 | 85,000 |
Apr 24, 2024 | 93.59 | 94.41 | 93.32 | 94.41 | 94.41 | 79,200 |
Apr 23, 2024 | 93.59 | 93.94 | 93.47 | 93.89 | 93.89 | 42,800 |
Apr 22, 2024 | 93.38 | 93.64 | 93.35 | 93.60 | 93.60 | 89,700 |
Apr 19, 2024 | 93.52 | 93.53 | 93.33 | 93.43 | 93.43 | 78,900 |
Apr 18, 2024 | 93.52 | 93.52 | 93.21 | 93.31 | 93.31 | 47,200 |
Apr 17, 2024 | 93.44 | 93.55 | 93.27 | 93.46 | 93.46 | 51,000 |
Apr 16, 2024 | 93.10 | 93.14 | 92.33 | 92.33 | 92.33 | 161,600 |
Apr 15, 2024 | 93.75 | 93.75 | 93.29 | 93.38 | 93.38 | 92,000 |
Apr 12, 2024 | 94.18 | 94.25 | 94.06 | 94.11 | 94.11 | 48,800 |
Apr 11, 2024 | 94.18 | 94.18 | 93.78 | 93.87 | 93.87 | 248,400 |
Apr 10, 2024 | 94.46 | 94.46 | 93.95 | 94.13 | 94.13 | 179,100 |
Apr 9, 2024 | 95.08 | 95.13 | 94.95 | 95.12 | 95.12 | 81,900 |
Apr 8, 2024 | 94.70 | 94.85 | 94.68 | 94.74 | 94.74 | 53,900 |
Apr 5, 2024 | 94.86 | 95.07 | 94.81 | 94.87 | 94.87 | 102,400 |
Apr 4, 2024 | 95.17 | 95.26 | 94.98 | 95.14 | 95.14 | 71,000 |
Apr 3, 2024 | 94.69 | 95.11 | 94.62 | 95.03 | 95.03 | 84,800 |
Apr 2, 2024 | 94.72 | 95.02 | 94.58 | 95.02 | 95.02 | 52,400 |
Apr 1, 2024 | 0.37 Dividend | |||||
Apr 1, 2024 | 95.39 | 95.39 | 95.00 | 95.10 | 95.10 | 87,600 |
Mar 28, 2024 | 96.07 | 96.25 | 96.00 | 96.05 | 95.68 | 45,500 |
Mar 27, 2024 | 95.77 | 96.12 | 95.70 | 96.12 | 95.75 | 40,200 |
Mar 26, 2024 | 95.79 | 95.79 | 95.53 | 95.65 | 95.28 | 31,900 |
Mar 25, 2024 | 95.90 | 95.90 | 95.65 | 95.70 | 95.33 | 28,300 |
Mar 22, 2024 | 96.03 | 96.03 | 95.84 | 95.93 | 95.56 | 43,900 |
Mar 21, 2024 | 95.85 | 95.85 | 95.52 | 95.60 | 95.23 | 43,800 |
Mar 20, 2024 | 95.38 | 95.60 | 95.26 | 95.49 | 95.12 | 66,000 |
Mar 19, 2024 | 95.21 | 95.40 | 95.19 | 95.33 | 94.96 | 69,100 |
Mar 18, 2024 | 95.22 | 95.31 | 95.10 | 95.11 | 94.74 | 42,000 |
Mar 15, 2024 | 95.23 | 95.32 | 95.11 | 95.21 | 94.84 | 63,000 |
Mar 14, 2024 | 95.54 | 95.54 | 95.23 | 95.26 | 94.89 | 26,700 |
Mar 13, 2024 | 95.83 | 96.01 | 95.75 | 95.80 | 95.43 | 30,000 |
Mar 12, 2024 | 95.98 | 96.05 | 95.83 | 95.87 | 95.50 | 96,500 |
Mar 11, 2024 | 96.18 | 96.30 | 96.10 | 96.16 | 95.79 | 73,500 |
Mar 8, 2024 | 96.21 | 96.35 | 96.12 | 96.19 | 95.82 | 34,000 |
Mar 7, 2024 | 96.14 | 96.14 | 95.87 | 96.10 | 95.73 | 49,300 |
Mar 6, 2024 | 95.78 | 96.08 | 95.77 | 95.85 | 95.48 | 56,800 |
Mar 5, 2024 | 95.56 | 95.78 | 95.50 | 95.65 | 95.28 | 52,500 |
Mar 4, 2024 | 95.27 | 95.38 | 95.17 | 95.28 | 94.91 | 60,500 |
Mar 1, 2024 | 0.36 Dividend | |||||
Mar 1, 2024 | 94.84 | 95.49 | 94.65 | 95.42 | 95.05 | 63,400 |
Feb 29, 2024 | 95.39 | 95.53 | 95.23 | 95.36 | 94.63 | 39,600 |
Feb 28, 2024 | 95.12 | 95.22 | 95.06 | 95.22 | 94.50 | 43,400 |
Feb 27, 2024 | 95.11 | 95.30 | 95.09 | 95.11 | 94.39 | 87,000 |
Feb 26, 2024 | 95.46 | 95.46 | 95.10 | 95.22 | 94.50 | 31,500 |
Feb 23, 2024 | 95.27 | 95.53 | 95.22 | 95.49 | 94.76 | 38,900 |
Feb 22, 2024 | 95.26 | 95.32 | 95.09 | 95.25 | 94.52 | 51,200 |
Feb 21, 2024 | 95.37 | 95.41 | 95.10 | 95.19 | 94.47 | 98,400 |
Feb 20, 2024 | 95.34 | 95.48 | 95.25 | 95.36 | 94.63 | 141,700 |
Feb 16, 2024 | 95.07 | 95.19 | 94.97 | 95.14 | 94.42 | 58,700 |
Feb 15, 2024 | 95.53 | 95.54 | 95.24 | 95.42 | 94.69 | 36,400 |
Feb 14, 2024 | 94.89 | 95.17 | 94.80 | 95.17 | 94.45 | 107,800 |
Feb 13, 2024 | 95.02 | 95.05 | 94.73 | 94.83 | 94.11 | 195,600 |
Feb 12, 2024 | 95.66 | 95.69 | 95.45 | 95.60 | 94.87 | 41,800 |
Feb 9, 2024 | 95.50 | 95.60 | 95.48 | 95.60 | 94.87 | 33,600 |
Feb 8, 2024 | 95.83 | 95.83 | 95.60 | 95.70 | 94.97 | 38,000 |
Feb 7, 2024 | 96.00 | 96.26 | 95.95 | 95.99 | 95.26 | 49,300 |
Feb 6, 2024 | 95.88 | 96.30 | 95.86 | 96.30 | 95.57 | 40,700 |
Feb 5, 2024 | 96.00 | 96.00 | 95.66 | 95.93 | 95.20 | 86,300 |
Feb 2, 2024 | 96.41 | 96.53 | 96.25 | 96.52 | 95.79 | 50,800 |
Feb 1, 2024 | 0.35 Dividend | |||||
Feb 1, 2024 | 97.00 | 97.31 | 96.91 | 97.10 | 96.36 | 187,800 |
Jan 31, 2024 | 97.00 | 97.19 | 96.75 | 97.13 | 96.04 | 88,800 |
Jan 30, 2024 | 96.63 | 96.81 | 96.29 | 96.81 | 95.73 | 103,500 |
Jan 29, 2024 | 96.40 | 96.55 | 96.26 | 96.46 | 95.38 | 70,300 |
Jan 26, 2024 | 96.36 | 96.36 | 96.09 | 96.13 | 95.05 | 40,200 |
Jan 25, 2024 | 96.20 | 96.34 | 96.06 | 96.34 | 95.26 | 56,900 |
Jan 24, 2024 | 96.35 | 96.35 | 95.77 | 95.79 | 94.72 | 33,400 |
Jan 23, 2024 | 95.99 | 95.99 | 95.80 | 95.99 | 94.92 | 43,900 |
Jan 22, 2024 | 96.21 | 96.34 | 96.08 | 96.12 | 95.04 | 87,700 |
Jan 19, 2024 | 95.82 | 95.99 | 95.60 | 95.96 | 94.89 | 67,400 |
Jan 18, 2024 | 96.10 | 96.10 | 95.82 | 95.95 | 94.88 | 59,300 |
Jan 17, 2024 | 95.99 | 96.10 | 95.79 | 95.93 | 94.86 | 99,000 |
Jan 16, 2024 | 96.60 | 96.72 | 96.16 | 96.25 | 95.17 | 97,000 |
Jan 12, 2024 | 97.02 | 97.23 | 96.80 | 97.05 | 95.96 | 110,900 |
Jan 11, 2024 | 96.37 | 96.85 | 96.23 | 96.75 | 95.67 | 63,700 |
Jan 10, 2024 | 96.55 | 96.70 | 96.25 | 96.28 | 95.20 | 45,700 |
Jan 9, 2024 | 96.18 | 96.43 | 96.17 | 96.39 | 95.31 | 157,500 |
Jan 8, 2024 | 95.95 | 96.41 | 95.87 | 96.41 | 95.33 | 143,500 |
Jan 5, 2024 | 95.77 | 96.39 | 95.77 | 95.77 | 94.70 | 92,300 |
Jan 4, 2024 | 96.07 | 96.20 | 95.96 | 96.17 | 95.09 | 118,000 |
Jan 3, 2024 | 96.16 | 96.56 | 95.97 | 96.48 | 95.40 | 71,100 |
Jan 2, 2024 | 96.63 | 96.79 | 96.52 | 96.79 | 95.71 | 343,900 |
Dec 29, 2023 | 97.30 | 97.32 | 97.09 | 97.26 | 96.17 | 57,200 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 28, 2023 | 97.45 | 97.53 | 97.26 | 97.48 | 96.39 | 58,200 |
Dec 27, 2023 | 97.59 | 97.89 | 97.46 | 97.84 | 96.40 | 56,800 |
Dec 26, 2023 | 97.09 | 97.48 | 97.04 | 97.48 | 96.04 | 60,900 |
Dec 22, 2023 | 97.29 | 97.29 | 96.95 | 97.02 | 95.59 | 46,500 |
Dec 21, 2023 | 97.29 | 97.37 | 97.01 | 97.21 | 95.78 | 70,800 |
Dec 20, 2023 | 97.03 | 97.17 | 96.88 | 97.09 | 95.66 | 91,500 |
Dec 19, 2023 | 97.00 | 97.17 | 96.82 | 96.86 | 95.43 | 106,300 |
Dec 18, 2023 | 96.81 | 96.87 | 96.73 | 96.75 | 95.33 | 147,800 |
Dec 15, 2023 | 96.88 | 97.08 | 96.86 | 96.96 | 95.53 | 96,000 |
Dec 14, 2023 | 96.88 | 97.26 | 96.83 | 97.00 | 95.57 | 69,000 |
Dec 13, 2023 | 95.27 | 96.43 | 95.11 | 96.30 | 94.88 | 100,000 |
Dec 12, 2023 | 94.55 | 95.21 | 94.49 | 94.98 | 93.58 | 126,800 |
Dec 11, 2023 | 94.51 | 94.74 | 94.31 | 94.74 | 93.34 | 117,400 |
Dec 8, 2023 | 94.65 | 94.80 | 94.52 | 94.60 | 93.21 | 69,800 |
Dec 7, 2023 | 94.95 | 95.25 | 94.90 | 95.09 | 93.69 | 112,900 |
Dec 6, 2023 | 94.95 | 95.13 | 94.83 | 94.99 | 93.59 | 152,100 |
Dec 5, 2023 | 94.44 | 94.74 | 94.40 | 94.70 | 93.31 | 51,600 |
Dec 4, 2023 | 94.15 | 94.29 | 94.01 | 94.16 | 92.77 | 110,000 |
Dec 1, 2023 | 0.35 Dividend | |||||
Dec 1, 2023 | 93.61 | 94.42 | 93.61 | 94.37 | 92.98 | 78,800 |
Nov 30, 2023 | 94.11 | 94.14 | 93.84 | 93.89 | 92.16 | 88,400 |
Nov 29, 2023 | 94.02 | 94.31 | 94.02 | 94.31 | 92.57 | 58,000 |
Nov 28, 2023 | 93.28 | 93.71 | 93.20 | 93.71 | 91.99 | 53,900 |
Nov 27, 2023 | 92.97 | 93.34 | 92.87 | 93.34 | 91.62 | 66,100 |
Nov 24, 2023 | 92.94 | 92.99 | 92.87 | 92.88 | 91.17 | 52,900 |
Nov 22, 2023 | 92.99 | 93.20 | 92.90 | 93.15 | 91.44 | 45,500 |
Nov 21, 2023 | 92.81 | 92.92 | 92.74 | 92.87 | 91.16 | 49,000 |
Nov 20, 2023 | 92.52 | 92.87 | 92.46 | 92.84 | 91.13 | 57,300 |
Nov 17, 2023 | 92.58 | 92.70 | 92.43 | 92.58 | 90.88 | 90,900 |
Nov 16, 2023 | 92.12 | 92.41 | 92.12 | 92.37 | 90.67 | 65,200 |
Nov 15, 2023 | 91.96 | 91.96 | 91.68 | 91.88 | 90.19 | 62,300 |
Nov 14, 2023 | 92.11 | 92.28 | 92.08 | 92.18 | 90.48 | 69,600 |
Nov 13, 2023 | 90.85 | 91.09 | 90.75 | 91.06 | 89.38 | 56,900 |
Nov 10, 2023 | 91.20 | 91.20 | 90.98 | 91.05 | 89.37 | 50,200 |
Nov 9, 2023 | 91.36 | 91.36 | 90.72 | 91.19 | 89.51 | 72,400 |
Nov 8, 2023 | 91.12 | 91.44 | 91.12 | 91.42 | 89.74 | 82,900 |
Nov 7, 2023 | 90.78 | 91.21 | 90.75 | 91.00 | 89.33 | 175,200 |
Nov 6, 2023 | 90.88 | 90.89 | 90.51 | 90.61 | 88.94 | 104,200 |
Nov 3, 2023 | 91.41 | 91.57 | 90.96 | 91.02 | 89.35 | 107,300 |
Nov 2, 2023 | 90.50 | 90.60 | 90.37 | 90.49 | 88.83 | 33,900 |
Nov 1, 2023 | 0.34 Dividend | |||||
Nov 1, 2023 | 89.15 | 89.95 | 89.15 | 89.90 | 88.25 | 126,800 |
Oct 31, 2023 | 89.37 | 89.59 | 89.23 | 89.26 | 87.28 | 31,700 |
Oct 30, 2023 | 89.31 | 89.42 | 89.14 | 89.27 | 87.29 | 95,200 |
Oct 27, 2023 | 89.52 | 89.60 | 89.35 | 89.47 | 87.49 | 48,200 |
Oct 26, 2023 | 89.26 | 89.58 | 89.12 | 89.58 | 87.60 | 49,300 |
Oct 25, 2023 | 89.37 | 89.37 | 88.99 | 89.16 | 87.19 | 121,100 |
Oct 24, 2023 | 89.44 | 89.69 | 89.32 | 89.68 | 87.69 | 87,100 |
Oct 23, 2023 | 88.68 | 89.48 | 88.58 | 89.35 | 87.37 | 137,700 |
Oct 20, 2023 | 88.67 | 88.95 | 88.64 | 88.88 | 86.91 | 123,800 |
Oct 19, 2023 | 88.94 | 89.11 | 88.56 | 88.57 | 86.61 | 122,800 |
Oct 18, 2023 | 89.29 | 89.33 | 88.96 | 88.97 | 87.00 | 251,400 |
Oct 17, 2023 | 89.56 | 89.76 | 89.32 | 89.55 | 87.57 | 249,200 |
Oct 16, 2023 | 90.24 | 90.35 | 90.14 | 90.16 | 88.16 | 73,300 |
Oct 13, 2023 | 90.82 | 90.82 | 90.49 | 90.71 | 88.70 | 394,500 |
Oct 12, 2023 | 90.82 | 90.92 | 90.14 | 90.21 | 88.21 | 50,700 |
Oct 11, 2023 | 90.93 | 90.99 | 90.63 | 90.89 | 88.88 | 89,600 |
Oct 10, 2023 | 90.29 | 90.77 | 90.20 | 90.60 | 88.59 | 123,400 |
Oct 9, 2023 | 90.03 | 90.61 | 89.96 | 90.54 | 88.54 | 94,100 |
Oct 6, 2023 | 89.29 | 89.83 | 89.21 | 89.73 | 87.74 | 54,600 |
Oct 5, 2023 | 90.12 | 90.12 | 89.82 | 89.89 | 87.90 | 155,000 |
Oct 4, 2023 | 89.72 | 90.03 | 89.45 | 90.03 | 88.04 | 91,500 |
Oct 3, 2023 | 89.90 | 90.02 | 89.34 | 89.41 | 87.43 | 230,600 |
Oct 2, 2023 | 0.35 Dividend | |||||
Oct 2, 2023 | 90.39 | 90.50 | 90.08 | 90.14 | 88.14 | 158,600 |
Sep 29, 2023 | 91.53 | 91.66 | 90.96 | 91.12 | 88.76 | 112,400 |
Sep 28, 2023 | 90.86 | 91.23 | 90.59 | 91.21 | 88.85 | 113,200 |
Sep 27, 2023 | 91.65 | 91.67 | 90.79 | 91.01 | 88.65 | 192,700 |
Sep 26, 2023 | 91.66 | 91.68 | 91.31 | 91.32 | 88.96 | 51,900 |
Sep 25, 2023 | 91.65 | 91.84 | 91.51 | 91.51 | 89.14 | 41,700 |
Sep 22, 2023 | 91.88 | 92.20 | 91.85 | 92.14 | 89.75 | 35,900 |
Sep 21, 2023 | 91.90 | 92.03 | 91.73 | 91.87 | 89.49 | 55,000 |
Sep 20, 2023 | 92.70 | 92.77 | 92.43 | 92.43 | 90.04 | 48,500 |
Sep 19, 2023 | 92.49 | 92.55 | 92.39 | 92.42 | 90.03 | 26,100 |
Sep 18, 2023 | 92.41 | 92.67 | 92.41 | 92.65 | 90.25 | 38,100 |
Sep 15, 2023 | 92.62 | 92.63 | 92.43 | 92.53 | 90.13 | 27,700 |
Sep 14, 2023 | 92.91 | 92.91 | 92.65 | 92.68 | 90.28 | 60,900 |
Sep 13, 2023 | 92.59 | 92.85 | 92.54 | 92.77 | 90.37 | 40,600 |
Sep 12, 2023 | 92.64 | 92.68 | 92.52 | 92.62 | 90.22 | 77,700 |
Sep 11, 2023 | 92.68 | 92.72 | 92.56 | 92.64 | 90.24 | 31,800 |
Sep 8, 2023 | 92.91 | 93.07 | 92.75 | 92.75 | 90.35 | 39,300 |
Sep 7, 2023 | 92.50 | 92.71 | 92.45 | 92.71 | 90.31 | 122,600 |
Sep 6, 2023 | 92.60 | 92.60 | 92.32 | 92.44 | 90.05 | 60,400 |
Sep 5, 2023 | 92.82 | 92.82 | 92.55 | 92.55 | 90.15 | 76,500 |
Sep 1, 2023 | 0.32 Dividend | |||||
Sep 1, 2023 | 93.54 | 93.54 | 92.97 | 93.05 | 90.64 | 77,200 |
Aug 31, 2023 | 93.81 | 93.97 | 93.75 | 93.83 | 91.09 | 34,300 |
Aug 30, 2023 | 93.81 | 93.82 | 93.65 | 93.67 | 90.93 | 50,400 |
Aug 29, 2023 | 93.10 | 93.78 | 93.09 | 93.78 | 91.04 | 34,600 |
Aug 28, 2023 | 93.21 | 93.21 | 92.97 | 93.14 | 90.42 | 42,000 |
Aug 25, 2023 | 92.87 | 93.00 | 92.65 | 92.93 | 90.21 | 34,100 |
Aug 24, 2023 | 93.05 | 93.10 | 92.91 | 92.92 | 90.21 | 30,600 |
Aug 23, 2023 | 92.61 | 93.15 | 92.61 | 93.12 | 90.40 | 41,300 |
Aug 22, 2023 | 92.05 | 92.29 | 91.97 | 92.15 | 89.46 | 99,500 |
Aug 21, 2023 | 92.11 | 92.18 | 91.91 | 92.05 | 89.36 | 291,700 |
Aug 18, 2023 | 92.22 | 92.55 | 92.18 | 92.47 | 89.77 | 35,100 |
Aug 17, 2023 | 92.35 | 92.35 | 91.96 | 92.15 | 89.46 | 165,700 |
Aug 16, 2023 | 92.63 | 92.83 | 92.29 | 92.37 | 89.67 | 93,200 |
Aug 15, 2023 | 92.82 | 93.01 | 92.71 | 92.71 | 90.00 | 41,500 |
Aug 14, 2023 | 93.01 | 93.22 | 92.82 | 92.99 | 90.27 | 66,700 |
Aug 11, 2023 | 93.23 | 93.36 | 93.05 | 93.24 | 90.52 | 60,200 |
Aug 10, 2023 | 93.96 | 94.10 | 93.37 | 93.37 | 90.64 | 25,700 |
Aug 9, 2023 | 93.93 | 93.95 | 93.80 | 93.87 | 91.13 | 45,100 |
Aug 8, 2023 | 93.82 | 93.99 | 93.75 | 93.81 | 91.07 | 70,100 |
Aug 7, 2023 | 93.66 | 93.66 | 93.44 | 93.56 | 90.83 | 47,000 |
Aug 4, 2023 | 93.07 | 93.79 | 93.07 | 93.79 | 91.05 | 61,600 |
Aug 3, 2023 | 92.96 | 93.02 | 92.79 | 92.90 | 90.19 | 65,400 |
Aug 2, 2023 | 93.58 | 93.67 | 93.26 | 93.53 | 90.80 | 151,600 |
Aug 1, 2023 | 0.31 Dividend | |||||
Aug 1, 2023 | 94.11 | 94.19 | 93.85 | 93.94 | 91.20 | 143,200 |
Jul 31, 2023 | 94.63 | 94.97 | 94.63 | 94.88 | 91.81 | 117,400 |
Jul 28, 2023 | 94.57 | 94.67 | 94.38 | 94.63 | 91.57 | 47,700 |
Jul 27, 2023 | 94.93 | 94.98 | 94.12 | 94.22 | 91.17 | 58,400 |
Jul 26, 2023 | 94.82 | 95.10 | 94.74 | 95.05 | 91.97 | 86,400 |
Jul 25, 2023 | 94.59 | 94.81 | 94.59 | 94.72 | 91.65 | 33,200 |
Jul 24, 2023 | 95.04 | 95.12 | 94.83 | 94.83 | 91.76 | 53,900 |
Jul 21, 2023 | 95.05 | 95.05 | 94.86 | 94.90 | 91.83 | 31,200 |
Jul 20, 2023 | 94.93 | 94.96 | 94.59 | 94.79 | 91.72 | 53,700 |
Jul 19, 2023 | 95.21 | 95.33 | 95.05 | 95.28 | 92.19 | 46,900 |
Jul 18, 2023 | 95.07 | 95.10 | 94.92 | 94.92 | 91.85 | 47,700 |
Jul 17, 2023 | 94.60 | 94.76 | 94.52 | 94.64 | 91.57 | 139,400 |
Jul 14, 2023 | 95.02 | 95.08 | 94.58 | 94.60 | 91.54 | 72,400 |
Jul 13, 2023 | 94.86 | 95.18 | 94.86 | 95.12 | 92.04 | 50,200 |
Jul 12, 2023 | 94.00 | 94.63 | 94.00 | 94.53 | 91.47 | 64,900 |
Jul 11, 2023 | 93.64 | 93.87 | 93.61 | 93.83 | 90.79 | 105,700 |
Jul 10, 2023 | 93.12 | 93.55 | 93.12 | 93.51 | 90.48 | 62,300 |
Jul 7, 2023 | 93.19 | 93.38 | 93.12 | 93.14 | 90.12 | 36,100 |
Jul 6, 2023 | 93.37 | 93.37 | 92.98 | 93.22 | 90.20 | 36,500 |
Jul 5, 2023 | 94.34 | 94.34 | 93.84 | 93.92 | 90.88 | 172,600 |
Jul 3, 2023 | 0.35 Dividend | |||||
Jul 3, 2023 | 94.59 | 94.77 | 94.43 | 94.43 | 91.37 | 17,200 |
Jun 30, 2023 | 94.63 | 95.02 | 94.53 | 94.85 | 91.44 | 97,100 |
Jun 29, 2023 | 94.49 | 94.69 | 94.27 | 94.69 | 91.29 | 39,300 |
Jun 28, 2023 | 94.73 | 95.07 | 94.68 | 95.07 | 91.65 | 35,700 |
Jun 27, 2023 | 94.98 | 95.02 | 94.56 | 94.72 | 91.31 | 26,400 |
Jun 26, 2023 | 94.90 | 94.91 | 94.78 | 94.85 | 91.44 | 71,800 |
Jun 23, 2023 | 94.98 | 94.98 | 94.60 | 94.72 | 91.31 | 22,600 |
Jun 22, 2023 | 94.66 | 94.70 | 94.41 | 94.52 | 91.12 | 24,300 |
Jun 21, 2023 | 94.80 | 94.96 | 94.47 | 94.89 | 91.48 | 30,200 |
Jun 20, 2023 | 94.88 | 94.99 | 94.87 | 94.96 | 91.55 | 58,700 |
Jun 16, 2023 | 94.61 | 94.75 | 94.48 | 94.70 | 91.29 | 72,900 |
Jun 15, 2023 | 94.64 | 94.86 | 94.51 | 94.86 | 91.45 | 39,700 |
Jun 14, 2023 | 94.28 | 94.43 | 93.95 | 94.26 | 90.87 | 37,100 |
Jun 13, 2023 | 94.78 | 94.98 | 93.94 | 94.05 | 90.67 | 43,200 |
Jun 12, 2023 | 94.26 | 94.38 | 93.99 | 94.37 | 90.98 | 30,900 |
Jun 9, 2023 | 94.15 | 94.30 | 94.08 | 94.18 | 90.79 | 74,700 |
Jun 8, 2023 | 94.00 | 94.42 | 94.00 | 94.40 | 91.01 | 30,200 |
Jun 7, 2023 | 94.48 | 94.54 | 93.88 | 93.88 | 90.50 | 48,300 |
Jun 6, 2023 | 94.49 | 94.60 | 94.28 | 94.54 | 91.14 | 33,900 |
Jun 5, 2023 | 94.34 | 94.71 | 94.20 | 94.49 | 91.09 | 31,600 |
Jun 2, 2023 | 94.87 | 94.87 | 94.56 | 94.59 | 91.19 | 61,500 |
Jun 1, 2023 | 0.34 Dividend | |||||
Jun 1, 2023 | 94.84 | 94.93 | 94.76 | 94.86 | 91.45 | 26,100 |
May 31, 2023 | 94.66 | 94.99 | 94.52 | 94.90 | 91.16 | 49,800 |
May 30, 2023 | 94.39 | 94.64 | 94.38 | 94.61 | 90.88 | 86,000 |
May 26, 2023 | 93.85 | 94.08 | 93.75 | 94.08 | 90.37 | 79,700 |
May 25, 2023 | 94.12 | 94.16 | 93.79 | 93.81 | 90.11 | 25,200 |
May 24, 2023 | 94.49 | 94.49 | 94.07 | 94.12 | 90.41 | 42,700 |
May 23, 2023 | 94.18 | 94.57 | 94.08 | 94.40 | 90.68 | 124,700 |
May 22, 2023 | 94.39 | 94.55 | 94.25 | 94.25 | 90.54 | 65,200 |
May 19, 2023 | 94.37 | 94.53 | 94.25 | 94.25 | 90.54 | 37,300 |
May 18, 2023 | 94.68 | 94.68 | 94.33 | 94.44 | 90.72 | 24,900 |
May 17, 2023 | 94.93 | 95.03 | 94.71 | 94.76 | 91.03 | 35,700 |
May 16, 2023 | 94.84 | 95.06 | 94.69 | 94.69 | 90.96 | 38,100 |
May 15, 2023 | 95.35 | 95.35 | 95.14 | 95.20 | 91.45 | 18,700 |
May 12, 2023 | 96.11 | 96.11 | 95.55 | 95.59 | 91.82 | 49,700 |
May 11, 2023 | 96.21 | 96.23 | 95.97 | 96.00 | 92.22 | 32,900 |
May 10, 2023 | 95.59 | 95.79 | 95.52 | 95.79 | 92.01 | 43,500 |
May 9, 2023 | 95.18 | 95.30 | 95.10 | 95.10 | 91.35 | 29,500 |
May 8, 2023 | 95.39 | 95.39 | 95.11 | 95.18 | 91.43 | 35,200 |
May 5, 2023 | 95.81 | 95.83 | 95.59 | 95.71 | 91.94 | 33,600 |
May 4, 2023 | 95.87 | 96.33 | 95.78 | 96.07 | 92.28 | 40,900 |
May 3, 2023 | 96.09 | 96.30 | 95.89 | 96.16 | 92.37 | 51,200 |
May 2, 2023 | 95.37 | 95.94 | 95.24 | 95.90 | 92.12 | 54,400 |
May 1, 2023 | 0.31 Dividend | |||||
May 1, 2023 | 95.94 | 95.94 | 94.97 | 95.09 | 91.34 | 76,300 |
Apr 28, 2023 | 96.42 | 96.53 | 96.21 | 96.51 | 92.41 | 45,500 |
Apr 27, 2023 | 96.13 | 96.13 | 95.87 | 95.93 | 91.85 | 24,600 |
Apr 26, 2023 | 96.65 | 96.65 | 96.16 | 96.41 | 92.31 | 32,800 |
Related Tickers
QLD ProShares Ultra QQQ
82.25
+3.64%
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.09%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
SMH VanEck Semiconductor ETF
218.29
+2.87%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
IGM iShares Expanded Tech Sector ETF
83.85
+2.61%
IYW iShares U.S. Technology ETF
131.43
+2.52%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.27
+2.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
PSI Invesco Semiconductors ETF
54.79
+2.54%
SOXX iShares Semiconductor ETF
217.50
+2.40%
EZA iShares MSCI South Africa ETF
39.96
+2.41%
IETC iShares U.S. Tech Independence Focused ETF
68.50
+2.39%
ONEQ Fidelity Nasdaq Composite Index ETF
62.92
+2.32%
GXG Global X MSCI Colombia ETF
25.68
+2.32%
IVW iShares S&P 500 Growth ETF
82.83
+2.30%
XSD SPDR S&P Semiconductor ETF
225.54
+2.23%
NULG Nuveen ESG Large-Cap Growth ETF
74.31
+2.30%
IWY iShares Russell Top 200 Growth ETF
191.09
+2.27%
SCHG Schwab U.S. Large-Cap Growth ETF
90.84
+2.24%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.73
+2.22%
TMFC Motley Fool 100 Index ETF
48.57
+2.25%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
MGK Vanguard Mega Cap Growth Index Fund
278.87
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.13
+2.30%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.76
+2.20%
VGT Vanguard Information Technology Index Fund ETF Shares
506.19
+2.17%
VUG Vanguard Growth Index Fund ETF Shares
336.27
+2.15%
IUSG iShares Core S&P U.S. Growth ETF
114.74
+2.16%
DXJ WisdomTree Japan Hedged Equity Fund
107.91
+2.16%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.78
+2.14%
IWF iShares Russell 1000 Growth ETF
328.85
+2.11%
FTXL First Trust Nasdaq Semiconductor ETF
87.47
+2.41%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.64
+2.10%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
FTEC Fidelity MSCI Information Technology Index ETF
150.41
+1.99%
ILCG iShares Morningstar Growth ETF
73.73
+2.03%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
IOO iShares Global 100 ETF
88.82
+1.97%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
PSCT Invesco S&P SmallCap Information Technology ETF
44.55
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
QTUM Defiance Quantum ETF
58.48
+1.94%
IXN iShares Global Tech ETF
72.10
+1.90%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.85%
QQQ Invesco QQQ Trust
432.21
+1.83%
DSI iShares MSCI KLD 400 Social ETF
98.01
+1.81%
FV First Trust Dorsey Wright Focus 5 ETF
54.81
+1.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.79%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
ITB iShares U.S. Home Construction ETF
106.17
+1.69%
XHB SPDR S&P Homebuilders ETF
104.15
+1.64%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
303.91
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
SPHQ Invesco S&P 500 Quality ETF
59.49
+1.61%
LIT Global X Lithium & Battery Tech ETF
42.88
+1.61%
OEF iShares S&P 100 ETF
242.11
+1.58%
XLK Technology Select Sector SPDR Fund
200.68
+1.56%
CNYA iShares MSCI China A ETF
26.38
+1.56%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.61
+1.55%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
CIBR First Trust NASDAQ Cybersecurity ETF
55.01
+1.52%
SPMO Invesco S&P 500 Momentum ETF
77.22
+1.45%
SPXN ProShares S&P 500 ex-Financials ETF
55.01
+1.43%
MGC Vanguard Mega Cap Index Fund
182.49
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
BLOK Amplify Transformational Data Sharing ETF
32.78
+1.44%
HEDJ WisdomTree Europe Hedged Equity Fund
47.80
+1.40%
IWL iShares Russell Top 200 ETF
124.08
+1.38%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.25
+1.36%
XLY Consumer Discretionary Select Sector SPDR Fund
176.67
+1.34%
SPHB Invesco S&P 500 High Beta ETF
83.47
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
111.89
+1.23%
VV Vanguard Large Cap Index Fund
233.90
+1.24%
VOO Vanguard S&P 500 ETF
468.30
+1.24%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.77
+1.21%
IWB iShares Russell 1000 ETF
280.18
+1.22%
IVV iShares Core S&P 500 ETF
512.01
+1.22%
SUSA iShares MSCI USA ESG Select ETF
105.70
+1.24%
PBUS Invesco MSCI USA ETF
51.03
+1.23%
FIVG Defiance 5G Next Gen Connectivity ETF
37.36
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XAR SPDR S&P Aerospace & Defense ETF
136.20
+1.18%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%
XSMO Invesco S&P SmallCap Momentum ETF
58.71
+1.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.00
+1.20%
SPY SPDR S&P 500 ETF Trust
509.52
+1.20%
SPLG SPDR Portfolio S&P 500 ETF
59.93
+1.18%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.16
+1.20%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.01
+1.19%